Emailul SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 4 |
| 2026-10-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 425 |
| 2026-10-16 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 352 |
| 2026-10-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 10 |
| 2026-10-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-10-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,500 |
| 2026-10-12 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 990 |
| 2026-10-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-10-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4 |
| 2026-10-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,240 |
| 2026-10-06 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 298 |
| 2026-10-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-10-02 | 6.500 | 6.500 | 5.700 | 5.700 | 5.700 | 2 |
| 2026-10-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-09-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-09-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-09-28 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2026-09-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-09-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 1.1111 RON |
| 2022-05-18 | 1.2632 RON |
| 2021-05-19 | 1.2211 RON |
| 2020-08-28 | 1.1053 RON |
| 2019-05-23 | 1.1053 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.