Foraj Sonde SA Videle historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	8.950	8.950	8.900	8.900	6.538	1,238
2023-06-08	8.950	8.950	8.800	8.800	6.464	8,094
2023-06-07	8.800	8.800	8.800	8.800	6.464	0
2023-06-06	8.850	8.850	8.800	8.800	6.464	7,000
2023-06-02	8.800	8.800	8.800	8.800	6.464	0
2023-05-31	8.800	8.800	8.800	8.800	6.464	2,000
2023-05-30	8.800	8.800	8.800	8.800	6.464	4,500
2023-05-29	8.800	8.800	8.750	8.800	6.464	10,091
2023-05-26	8.750	8.750	8.750	8.750	6.427	0
2023-05-25	8.750	8.750	8.750	8.750	6.427	0
2023-05-24	8.750	8.750	8.750	8.750	6.427	0
2023-05-23	8.750	8.750	8.750	8.750	6.427	150
2023-05-22	9.000	9.000	9.000	9.000	6.611	0
2023-05-19	9.000	9.000	9.000	9.000	6.611	0
2023-05-18	8.950	9.000	8.800	9.000	6.611	2,001
2023-05-17	8.900	8.900	8.900	8.900	6.538	0
2023-05-16	8.950	8.950	8.900	8.900	6.538	740
2023-05-15	9.000	9.000	9.000	9.000	6.611	667
2023-05-12	9.250	9.250	9.250	9.250	6.795	340
2023-05-11	9.300	9.300	9.300	9.300	6.831	0
2023-05-10	9.250	9.300	9.250	9.300	6.831	65
2023-05-09	9.000	9.000	9.000	9.000	6.611	1,000
2023-05-08	9.000	9.000	8.950	8.950	6.574	1,050
2023-05-05	9.250	9.250	9.250	9.250	6.795	3
2023-05-04	9.000	9.000	8.900	8.900	6.538	1,000
2023-05-03	9.250	9.250	9.250	9.250	6.795	0
2023-05-02	9.000	9.250	9.000	9.250	6.795	1,008
2023-04-28	9.050	9.050	9.000	9.000	6.611	315
2023-04-27	9.250	9.250	9.250	9.250	6.795	0
2023-04-26	9.250	9.250	9.250	9.250	6.795	63
2023-04-25	9.250	9.250	9.250	9.250	6.795	0
2023-04-24	9.250	9.250	9.250	9.250	6.795	137
2023-04-21	9.250	9.250	9.250	9.250	6.795	97
2023-04-20	9.250	9.250	9.250	9.250	6.795	0
2023-04-19	9.000	9.250	9.000	9.250	6.795	65
2023-04-18	9.250	9.250	9.250	9.250	6.795	0
2023-04-13	9.250	9.250	9.250	9.250	6.795	0
2023-04-12	9.250	9.250	9.250	9.250	6.795	0
2023-04-11	9.000	9.250	9.000	9.250	6.795	5,525
2023-04-10	9.000	9.000	9.000	9.000	6.611	0
2023-04-07	9.000	9.000	9.000	9.000	6.611	5
2023-04-06	8.400	8.400	8.400	8.400	6.170	1
2023-04-05	9.000	9.000	9.000	9.000	6.611	100
2023-04-04	9.050	9.050	9.050	9.050	6.648	0
2023-04-03	9.050	9.050	9.050	9.050	6.648	0
2023-03-31	9.000	9.050	8.400	9.050	6.648	509
2023-03-30	9.000	9.000	9.000	9.000	6.611	20
2023-03-29	8.400	8.400	8.400	8.400	6.170	120
2023-03-28	9.200	9.200	9.200	9.200	6.758	0
2023-03-27	9.200	9.200	9.200	9.200	6.758	20
2023-03-24	8.750	8.750	8.750	8.750	6.427	0
2023-03-23	8.950	8.950	8.150	8.750	6.427	5,156
2023-03-22	9.250	9.250	9.250	9.250	6.795	20
2023-03-21	9.250	9.250	9.250	9.250	6.795	11
2023-03-20	9.700	9.700	9.700	9.700	7.125	0
2023-03-17	9.700	9.700	9.700	9.700	7.125	0
2023-03-16	9.050	9.700	8.950	9.700	7.125	195
2023-03-15	9.700	9.700	9.700	9.700	7.125	0
2023-03-14	9.700	9.700	9.700	9.700	7.125	19
2023-03-13	9.700	9.700	9.700	9.700	7.125	10

← NewerPage 15 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-12	2.6174 RON
2025-05-14	0.6790 RON
2024-06-06	0.8000 RON
2023-09-14	0.9000 RON
2022-03-16	0.9000 RON
2019-05-27	1.0000 RON

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