Antibiotice Ia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.125	2.140	2.120	2.140	2.102	53,068
2026-07-30	2.145	2.150	2.120	2.125	2.087	49,939
2026-07-29	2.150	2.155	2.130	2.140	2.102	45,013
2026-07-28	2.155	2.160	2.140	2.150	2.112	73,244
2026-07-27	2.130	2.165	2.130	2.155	2.117	63,584
2026-07-24	2.160	2.180	2.130	2.140	2.102	86,455
2026-07-23	2.170	2.170	2.140	2.170	2.131	200,386
2026-07-22	2.180	2.195	2.165	2.180	2.141	143,137
2026-07-21	2.170	2.190	2.160	2.190	2.151	112,439
2026-07-20	2.180	2.185	2.160	2.175	2.136	151,196
2026-07-17	2.185	2.190	2.165	2.180	2.141	164,691
2026-07-16	2.180	2.185	2.165	2.185	2.146	193,205
2026-07-15	2.180	2.180	2.140	2.165	2.127	159,252
2026-07-14	2.160	2.185	2.140	2.170	2.131	89,979
2026-07-13	2.180	2.180	2.155	2.160	2.122	142,452
2026-07-10	2.185	2.195	2.160	2.180	2.141	83,028
2026-07-09	2.185	2.190	2.150	2.185	2.146	100,066
2026-07-08	2.160	2.190	2.155	2.185	2.146	39,280
2026-07-07	2.185	2.195	2.160	2.185	2.146	116,228
2026-07-06	2.160	2.190	2.150	2.185	2.146	74,135
2026-07-03	2.195	2.195	2.145	2.160	2.122	186,653
2026-07-02	2.160	2.190	2.150	2.190	2.151	146,206
2026-07-01	2.165	2.170	2.140	2.150	2.112	82,234
2026-06-30	2.130	2.165	2.120	2.165	2.127	141,982
2026-06-29	2.115	2.130	2.070	2.125	2.087	130,975
2026-06-26	2.120	2.120	2.090	2.115	2.077	33,370
2026-06-25	2.105	2.135	2.090	2.120	2.082	156,406
2026-06-24	2.135	2.145	2.100	2.135	2.097	28,291
2026-06-23	2.145	2.155	2.100	2.140	2.102	134,375
2026-06-22	2.130	2.155	2.120	2.145	2.107	72,067
2026-06-19	2.200	2.200	2.105	2.140	2.102	372,219
2026-06-18	2.025	2.095	2.025	2.045	2.009	178,594
2026-06-17	2.030	2.045	2.020	2.035	1.999	43,337
2026-06-16	2.035	2.040	2.025	2.035	1.999	28,254
2026-06-15	2.030	2.035	2.015	2.035	1.999	31,434
2026-06-12	2.020	2.030	2.000	2.030	1.994	222,557
2026-06-11	2.025	2.035	2.010	2.030	1.994	59,453
2026-06-10	2.020	2.035	2.000	2.010	1.974	184,531
2026-06-09	2.030	2.035	2.010	2.020	1.984	57,058
2026-06-08	2.015	2.040	2.000	2.010	1.974	398,461
2026-06-05	2.035	2.045	2.005	2.040	2.004	155,904
2026-06-04	2.015	2.045	2.015	2.015	1.979	72,648
2026-06-03	2.040	2.060	2.015	2.015	1.979	89,399
2026-06-02	2.020	2.045	2.015	2.030	1.994	85,654
2026-05-29	2.040	2.050	2.010	2.015	1.979	181,550
2026-05-28	2.155	2.155	2.045	2.050	2.014	402,881
2026-05-27	2.180	2.190	2.160	2.175	2.136	60,609
2026-05-26	2.175	2.195	2.170	2.180	2.141	201,566
2026-05-25	2.150	2.175	2.135	2.155	2.117	128,415
2026-05-22	2.125	2.155	2.125	2.155	2.117	209,547
2026-05-21	2.160	2.165	2.100	2.110	2.072	396,163
2026-05-20	2.165	2.175	2.140	2.165	2.127	349,898
2026-05-19	2.120	2.170	2.105	2.160	2.122	402,592
2026-05-18	2.090	2.100	2.045	2.100	2.063	318,144
2026-05-15	2.075	2.105	2.060	2.095	2.058	376,211
2026-05-14	1.980	2.075	1.980	2.075	2.038	615,402
2026-05-13	2.020	2.020	1.954	1.980	1.945	270,612
2026-05-12	2.020	2.045	2.000	2.020	1.984	395,429
2026-05-11	1.998	2.035	1.978	2.000	1.964	798,087
2026-05-08	1.820	1.956	1.820	1.954	1.919	641,310

← NewerPage 2 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0358 RON
2025-09-25	0.0206 RON
2024-09-23	0.0829 RON
2023-09-12	0.0079 RON
2022-09-12	0.0032 RON
2021-09-02	0.0033 RON
2020-08-28	0.0299 RON
2019-09-02	0.0100 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.