Aerostar Bacau historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 17.400 | 17.500 | 17.050 | 17.400 | 17.400 | 3,266 |
| 2026-10-14 | 17.300 | 17.400 | 17.050 | 17.400 | 17.400 | 464 |
| 2026-10-13 | 17.200 | 17.300 | 17.100 | 17.300 | 17.300 | 1,501 |
| 2026-10-12 | 17.300 | 17.300 | 17.100 | 17.200 | 17.200 | 1,182 |
| 2026-10-09 | 17.300 | 17.300 | 17.200 | 17.300 | 17.300 | 535 |
| 2026-10-08 | 17.350 | 17.400 | 17.050 | 17.050 | 17.050 | 625 |
| 2026-10-07 | 17.750 | 17.750 | 17.050 | 17.050 | 17.050 | 1,463 |
| 2026-10-06 | 17.600 | 18.000 | 17.250 | 17.250 | 17.250 | 3,263 |
| 2026-10-05 | 17.600 | 18.000 | 17.600 | 17.600 | 17.600 | 2,630 |
| 2026-10-02 | 17.100 | 17.650 | 17.100 | 17.600 | 17.600 | 3,325 |
| 2026-10-01 | 17.000 | 17.850 | 17.000 | 17.150 | 17.150 | 3,644 |
| 2026-09-30 | 16.900 | 16.900 | 16.850 | 16.900 | 16.900 | 2,800 |
| 2026-09-29 | 17.000 | 17.000 | 16.400 | 16.900 | 16.900 | 3,591 |
| 2026-09-28 | 17.600 | 17.800 | 16.500 | 17.350 | 17.350 | 11,662 |
| 2026-09-25 | 17.500 | 17.500 | 17.150 | 17.400 | 17.400 | 1,782 |
| 2026-09-24 | 17.600 | 17.600 | 17.000 | 17.550 | 17.550 | 4,394 |
| 2026-09-23 | 17.600 | 17.900 | 17.000 | 17.600 | 17.600 | 3,712 |
| 2026-09-22 | 17.600 | 17.900 | 17.600 | 17.600 | 17.600 | 2,508 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.3500 RON |
| 2025-05-14 | 0.2400 RON |
| 2024-05-08 | 0.2100 RON |
| 2023-05-11 | 0.1800 RON |
| 2022-05-09 | 0.1500 RON |
| 2021-05-31 | 0.1200 RON |
| 2020-06-03 | 0.1300 RON |
| 2019-06-06 | 0.1080 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.