Premier Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 58.400 | 58.400 | 56.800 | 57.600 | 57.600 | 13,387 |
| 2026-10-21 | 59.400 | 59.400 | 56.400 | 57.800 | 57.800 | 55,614 |
| 2026-10-20 | 59.000 | 59.600 | 58.000 | 58.400 | 58.400 | 36,848 |
| 2026-10-19 | 58.600 | 59.200 | 58.000 | 58.600 | 58.600 | 36,995 |
| 2026-10-16 | 55.800 | 57.800 | 55.800 | 57.800 | 57.800 | 88,536 |
| 2026-10-15 | 55.200 | 55.800 | 55.000 | 55.800 | 55.800 | 28,665 |
| 2026-10-14 | 55.000 | 55.600 | 54.600 | 55.200 | 55.200 | 52,149 |
| 2026-10-13 | 54.200 | 55.000 | 53.600 | 55.000 | 55.000 | 8,378 |
| 2026-10-12 | 54.000 | 54.800 | 53.200 | 54.600 | 54.600 | 50,190 |
| 2026-10-09 | 54.000 | 54.000 | 52.600 | 54.000 | 54.000 | 16,365 |
| 2026-10-08 | 54.000 | 54.000 | 52.200 | 54.000 | 54.000 | 20,994 |
| 2026-10-07 | 55.000 | 55.000 | 52.000 | 53.200 | 53.200 | 123,730 |
| 2026-10-06 | 56.800 | 57.600 | 53.200 | 55.000 | 55.000 | 56,447 |
| 2026-10-05 | 55.800 | 56.600 | 55.600 | 56.400 | 56.400 | 36,112 |
| 2026-10-02 | 52.400 | 54.800 | 52.400 | 54.800 | 54.800 | 20,822 |
| 2026-10-01 | 49.600 | 52.800 | 49.600 | 52.200 | 52.200 | 43,995 |
| 2026-09-30 | 49.300 | 50.200 | 48.100 | 49.300 | 49.300 | 21,095 |
| 2026-09-29 | 51.000 | 51.000 | 49.000 | 49.800 | 49.800 | 35,304 |
| 2026-09-28 | 51.600 | 52.200 | 50.400 | 51.000 | 51.000 | 45,741 |
| 2026-09-25 | 51.000 | 53.200 | 50.600 | 52.000 | 52.000 | 37,491 |
| 2026-09-24 | 53.000 | 53.000 | 50.200 | 51.200 | 51.200 | 39,715 |
| 2026-09-23 | 54.200 | 54.400 | 52.600 | 52.800 | 52.800 | 64,453 |
| 2026-09-22 | 54.800 | 55.000 | 53.200 | 54.400 | 54.400 | 8,127 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.5973 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.