Prebet Aiud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2.980 | 3.100 | 2.920 | 3.080 | 3.080 | 2,276 |
| 2024-08-20 | 2.960 | 3.100 | 2.960 | 3.080 | 3.080 | 3,463 |
| 2024-08-19 | 2.960 | 3.100 | 2.960 | 3.080 | 3.080 | 7,448 |
| 2024-08-16 | 3.100 | 3.200 | 2.940 | 3.100 | 3.100 | 7,700 |
| 2024-08-14 | 3.180 | 3.200 | 2.840 | 3.100 | 3.100 | 7,615 |
| 2024-08-13 | 3.300 | 3.300 | 3.180 | 3.280 | 3.280 | 2,019 |
| 2024-08-12 | 3.300 | 3.400 | 3.240 | 3.280 | 3.280 | 23,659 |
| 2024-08-09 | 3.280 | 3.400 | 3.240 | 3.400 | 3.400 | 1,005 |
| 2024-08-08 | 3.380 | 3.400 | 3.240 | 3.400 | 3.400 | 815 |
| 2024-08-07 | 3.420 | 3.420 | 3.220 | 3.420 | 3.420 | 2,285 |
| 2024-08-06 | 3.380 | 3.420 | 3.200 | 3.420 | 3.420 | 1,684 |
| 2024-08-05 | 3.380 | 3.380 | 3.200 | 3.380 | 3.380 | 16,330 |
| 2024-08-02 | 3.420 | 3.460 | 3.380 | 3.460 | 3.460 | 2,773 |
| 2024-08-01 | 3.520 | 3.520 | 3.400 | 3.500 | 3.500 | 19,667 |
| 2024-07-31 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 6,143 |
| 2024-07-30 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 4,229 |
| 2024-07-29 | 3.520 | 3.520 | 3.460 | 3.520 | 3.520 | 1,271 |
| 2024-07-26 | 3.440 | 3.520 | 3.440 | 3.520 | 3.520 | 3,125 |
| 2024-07-25 | 3.460 | 3.540 | 3.420 | 3.540 | 3.540 | 8,073 |
| 2024-07-24 | 3.460 | 3.460 | 3.400 | 3.460 | 3.460 | 14,200 |
| 2024-07-23 | 3.460 | 3.460 | 3.340 | 3.460 | 3.460 | 9,416 |
| 2024-07-22 | 3.400 | 3.460 | 3.360 | 3.440 | 3.440 | 7,778 |
| 2024-07-19 | 3.440 | 3.440 | 3.360 | 3.420 | 3.420 | 9,610 |
| 2024-07-18 | 3.460 | 3.460 | 3.380 | 3.460 | 3.460 | 3,530 |
| 2024-07-17 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 3,710 |
| 2024-07-16 | 3.500 | 3.520 | 3.360 | 3.460 | 3.460 | 11,624 |
| 2024-07-15 | 3.600 | 3.600 | 3.340 | 3.500 | 3.500 | 17,319 |
| 2024-07-12 | 3.500 | 3.600 | 3.340 | 3.600 | 3.600 | 12,047 |
| 2024-07-11 | 3.580 | 3.600 | 3.440 | 3.520 | 3.520 | 27,684 |
| 2024-07-10 | 3.540 | 3.540 | 3.500 | 3.520 | 3.520 | 4,130 |
| 2024-07-09 | 3.520 | 3.600 | 3.380 | 3.600 | 3.600 | 3,995 |
| 2024-07-08 | 3.680 | 3.680 | 3.320 | 3.540 | 3.540 | 6,472 |
| 2024-07-05 | 3.660 | 3.680 | 3.640 | 3.680 | 3.680 | 3,758 |
| 2024-07-04 | 3.680 | 3.680 | 3.180 | 3.660 | 3.660 | 24,222 |
| 2024-07-03 | 3.940 | 3.940 | 3.420 | 3.720 | 3.720 | 16,018 |
| 2024-07-02 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 10,665 |
| 2024-07-01 | 4.140 | 4.140 | 4.020 | 4.140 | 4.140 | 3,058 |
| 2024-06-28 | 4.040 | 4.180 | 4.040 | 4.100 | 4.100 | 2,184 |
| 2024-06-27 | 4.280 | 4.280 | 4.040 | 4.040 | 4.040 | 1,149 |
| 2024-06-26 | 4.200 | 4.280 | 4.200 | 4.260 | 4.260 | 3,723 |
| 2024-06-25 | 4.780 | 4.780 | 3.920 | 4.200 | 4.200 | 14,991 |
| 2024-06-21 | 3.920 | 4.300 | 3.740 | 4.300 | 4.300 | 49,741 |
| 2024-06-20 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 31,325 |
| 2024-06-19 | 2.420 | 3.260 | 2.420 | 3.260 | 3.260 | 66,038 |
| 2024-06-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 12,368 |
| 2024-06-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 6,723 |
| 2024-06-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 9,214 |
| 2024-06-13 | 4.600 | 4.800 | 4.600 | 4.600 | 4.600 | 48,312 |
| 2024-06-12 | 5.200 | 5.450 | 4.940 | 5.400 | 5.400 | 17,101 |
| 2024-06-11 | 5.200 | 6.100 | 5.200 | 5.300 | 5.300 | 133,013 |
| 2024-06-10 | 6.400 | 6.500 | 5.900 | 6.100 | 6.100 | 142,571 |
| 2024-06-07 | 5.150 | 5.900 | 4.900 | 5.900 | 5.900 | 284,373 |
| 2024-06-06 | 5.150 | 5.150 | 4.800 | 5.150 | 5.150 | 47,417 |
| 2024-06-05 | 4.800 | 5.200 | 4.800 | 4.880 | 4.880 | 44,291 |
| 2024-06-04 | 4.420 | 4.560 | 4.420 | 4.560 | 4.560 | 7,853 |
| 2024-06-03 | 4.220 | 4.420 | 4.220 | 4.420 | 4.420 | 2,614 |
| 2024-05-31 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 600 |
| 2024-05-30 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2 |
| 2024-05-29 | 4.020 | 4.320 | 4.020 | 4.300 | 4.300 | 1,423 |
| 2024-05-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2,769 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-24 | 0.0440 RON |
| 2021-02-17 | 0.9649 RON |
| 2020-05-19 | 0.0208 RON |
| 2019-05-09 | 0.0208 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.