Atelierele CFR Grivita SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-11-08 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 5 |
| 2024-11-07 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 1 |
| 2024-11-06 | 49.000 | 49.000 | 49.000 | 49.000 | 41.615 | 39 |
| 2024-11-05 | 50.000 | 50.000 | 49.000 | 49.000 | 41.615 | 76 |
| 2024-11-04 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-11-01 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-31 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-30 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-29 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-28 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-25 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-24 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-23 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-22 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-21 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-18 | 52.000 | 53.000 | 52.000 | 53.000 | 45.012 | 123 |
| 2024-10-17 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 0 |
| 2024-10-16 | 51.500 | 51.500 | 51.500 | 51.500 | 43.738 | 9 |
| 2024-10-15 | 48.000 | 48.000 | 48.000 | 48.000 | 40.766 | 0 |
| 2024-10-14 | 48.000 | 48.000 | 48.000 | 48.000 | 40.766 | 18 |
| 2024-10-11 | 51.500 | 51.500 | 47.800 | 47.800 | 40.596 | 319 |
| 2024-10-10 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 6 |
| 2024-10-09 | 53.500 | 53.500 | 53.500 | 53.500 | 45.437 | 0 |
| 2024-10-08 | 53.000 | 53.500 | 53.000 | 53.500 | 45.437 | 51 |
| 2024-10-07 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-04 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-10-03 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 20 |
| 2024-10-02 | 51.500 | 53.000 | 51.500 | 53.000 | 45.012 | 58 |
| 2024-10-01 | 53.000 | 53.000 | 53.000 | 53.000 | 45.012 | 0 |
| 2024-09-30 | 52.000 | 53.000 | 52.000 | 53.000 | 45.012 | 878 |
| 2024-09-27 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 8 |
| 2024-09-26 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 0 |
| 2024-09-25 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 1 |
| 2024-09-24 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-23 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-18 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-17 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-16 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-10 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
| 2024-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 18 |
| 2024-09-06 | 48.600 | 48.600 | 48.600 | 48.600 | 41.275 | 0 |
| 2024-09-05 | 48.600 | 48.600 | 48.600 | 48.600 | 41.275 | 100 |
| 2024-09-04 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 0 |
| 2024-09-03 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 0 |
| 2024-09-02 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 0 |
| 2024-08-30 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 1 |
| 2024-08-29 | 48.800 | 52.000 | 48.600 | 52.000 | 44.163 | 101 |
| 2024-08-28 | 52.000 | 52.000 | 52.000 | 52.000 | 44.163 | 50 |
| 2024-08-27 | 52.500 | 52.500 | 52.000 | 52.000 | 44.163 | 205 |
| 2024-08-26 | 52.000 | 52.500 | 52.000 | 52.500 | 44.587 | 41 |
| 2024-08-23 | 51.000 | 52.000 | 51.000 | 52.000 | 44.163 | 16 |
| 2024-08-22 | 50.500 | 50.500 | 50.500 | 50.500 | 42.889 | 162 |
| 2024-08-21 | 50.500 | 50.500 | 50.500 | 50.500 | 42.889 | 50 |
| 2024-08-20 | 50.000 | 50.000 | 50.000 | 50.000 | 42.464 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 7.8374 RON |
| 2023-01-10 | 2.3512 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.