Socep Constant historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.820 | 1.890 | 1.820 | 1.880 | 1.880 | 2,811 |
| 2026-10-15 | 1.780 | 1.820 | 1.760 | 1.820 | 1.820 | 6,578 |
| 2026-10-14 | 1.810 | 1.820 | 1.750 | 1.750 | 1.750 | 2,741 |
| 2026-10-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2026-10-12 | 1.810 | 1.820 | 1.810 | 1.810 | 1.810 | 1,314 |
| 2026-10-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 110 |
| 2026-10-08 | 1.810 | 1.810 | 1.750 | 1.810 | 1.810 | 1,026 |
| 2026-10-07 | 1.840 | 1.840 | 1.720 | 1.720 | 1.720 | 7,667 |
| 2026-10-06 | 1.900 | 1.900 | 1.830 | 1.840 | 1.840 | 2,540 |
| 2026-10-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2026-10-02 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 756 |
| 2026-10-01 | 1.880 | 1.900 | 1.860 | 1.860 | 1.860 | 2,384 |
| 2026-09-30 | 1.850 | 1.880 | 1.830 | 1.880 | 1.880 | 1,858 |
| 2026-09-29 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 781 |
| 2026-09-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 4,700 |
| 2026-09-25 | 1.900 | 1.900 | 1.850 | 1.890 | 1.890 | 363 |
| 2026-09-24 | 1.940 | 1.940 | 1.840 | 1.930 | 1.930 | 1,360 |
| 2026-09-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2026-09-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-09-21 | 1.950 | 1.950 | 1.830 | 1.950 | 1.950 | 685 |
| 2026-09-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-09-17 | 1.880 | 1.950 | 1.820 | 1.950 | 1.950 | 20,490 |
| 2026-09-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 598 |
| 2026-09-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 20 |
| 2026-09-14 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 3,001 |
| 2026-09-11 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 10,786 |
| 2026-09-10 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 732 |
| 2026-09-09 | 1.950 | 1.950 | 1.890 | 1.950 | 1.950 | 1,135 |
| 2026-09-08 | 1.940 | 1.950 | 1.890 | 1.950 | 1.950 | 4,418 |
| 2026-09-07 | 1.880 | 1.960 | 1.880 | 1.930 | 1.930 | 54 |
| 2026-09-04 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 3,917 |
| 2026-09-03 | 1.880 | 1.970 | 1.880 | 1.960 | 1.960 | 2,816 |
| 2026-09-02 | 1.770 | 1.900 | 1.770 | 1.880 | 1.880 | 4,388 |
| 2026-09-01 | 1.920 | 1.920 | 1.710 | 1.760 | 1.760 | 27,616 |
| 2026-08-31 | 2.020 | 2.020 | 1.880 | 1.880 | 1.880 | 6,747 |
| 2026-08-28 | 2.000 | 2.020 | 1.970 | 2.020 | 2.020 | 3,380 |
| 2026-08-27 | 2.000 | 2.060 | 1.990 | 2.040 | 2.040 | 15,469 |
| 2026-08-26 | 1.960 | 2.020 | 1.960 | 2.020 | 2.020 | 2,154 |
| 2026-08-25 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 7,579 |
| 2026-08-24 | 2.080 | 2.080 | 1.980 | 1.980 | 1.980 | 12,678 |
| 2026-08-21 | 2.040 | 2.040 | 1.990 | 2.040 | 2.040 | 76,650 |
| 2026-08-20 | 1.980 | 2.120 | 1.980 | 2.040 | 2.040 | 102,395 |
| 2026-08-19 | 1.980 | 1.990 | 1.910 | 1.980 | 1.980 | 11,230 |
| 2026-08-18 | 1.960 | 1.990 | 1.930 | 1.980 | 1.980 | 27,800 |
| 2026-08-17 | 0.000 | 0.000 | 0.000 | 0.000 | 1.970 | 28,314 |
| 2026-08-14 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 84,567 |
| 2026-08-13 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 64,878 |
| 2026-08-12 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 221,612 |
| 2026-08-11 | 0.000 | 0.000 | 0.000 | 0.000 | 1.890 | 161,383 |
| 2026-08-10 | 0.000 | 0.000 | 0.000 | 0.000 | 1.700 | 10 |
| 2026-08-07 | 0.000 | 0.000 | 0.000 | 0.000 | 1.700 | 11,537 |
| 2026-08-06 | 0.000 | 0.000 | 0.000 | 0.000 | 1.750 | 21,930 |
| 2026-08-05 | 0.000 | 0.000 | 0.000 | 0.000 | 1.760 | 22,705 |
| 2026-08-04 | 0.000 | 0.000 | 0.000 | 0.000 | 1.740 | 7,001 |
| 2026-08-03 | 0.000 | 0.000 | 0.000 | 0.000 | 1.730 | 8,848 |
| 2026-07-31 | 0.000 | 0.000 | 0.000 | 0.000 | 1.720 | 11,172 |
| 2026-07-30 | 0.000 | 0.000 | 0.000 | 0.000 | 1.690 | 1,947 |
| 2026-07-29 | 0.000 | 0.000 | 0.000 | 0.000 | 1.720 | 2,400 |
| 2026-07-28 | 0.000 | 0.000 | 0.000 | 0.000 | 1.750 | 0 |
| 2026-07-27 | 0.000 | 0.000 | 0.000 | 0.000 | 1.750 | 2,612 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0000 RON |
| 2026-02-26 | 0.0000 RON |
| 2025-09-02 | 0.0230 RON |
| 2025-01-09 | 0.0000 RON |
| 2022-10-13 | 0.0377 RON |
| 2022-05-17 | 0.0040 RON |
| 2021-10-05 | 0.0074 RON |
| 2020-11-16 | 0.0067 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.