Argus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2 |
| 2026-04-27 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-04-24 | 1.780 | 1.780 | 1.610 | 1.610 | 1.610 | 314 |
| 2026-04-23 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 500 |
| 2026-04-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-04-21 | 1.630 | 1.770 | 1.630 | 1.770 | 1.770 | 5 |
| 2026-04-20 | 1.700 | 1.780 | 1.600 | 1.600 | 1.600 | 502 |
| 2026-04-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2 |
| 2026-04-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-04-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-04-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-04-09 | 1.590 | 1.790 | 1.590 | 1.790 | 1.790 | 106 |
| 2026-04-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-04-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-04-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-04-03 | 1.820 | 1.820 | 1.550 | 1.550 | 1.550 | 971 |
| 2026-04-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-04-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-03-31 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 4 |
| 2026-03-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-03-27 | 1.680 | 1.800 | 1.680 | 1.800 | 1.800 | 37,593 |
| 2026-03-26 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 530 |
| 2026-03-25 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2026-03-24 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 61 |
| 2026-03-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-03-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-03-19 | 1.600 | 1.600 | 1.490 | 1.490 | 1.490 | 3,006 |
| 2026-03-18 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 5,600 |
| 2026-03-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-03-16 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 4,747 |
| 2026-03-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-03-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-03-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-03-10 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3 |
| 2026-03-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 114 |
| 2026-03-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-03-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 166 |
| 2026-03-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2 |
| 2026-03-03 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 696 |
| 2026-03-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-02-27 | 1.740 | 1.740 | 1.670 | 1.670 | 1.670 | 24 |
| 2026-02-26 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 999 |
| 2026-02-25 | 1.740 | 1.740 | 1.680 | 1.680 | 1.680 | 44 |
| 2026-02-24 | 1.690 | 1.740 | 1.680 | 1.740 | 1.740 | 328 |
| 2026-02-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-02-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2026-02-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-02-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-02-17 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 17,042 |
| 2026-02-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-02-13 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-02-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-02-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-02-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 65 |
| 2026-02-09 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 10 |
| 2026-02-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-02-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-02-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-02-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-02-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.