Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.945	1.985	1.945	1.985	1.985	4,315
2026-07-29	1.910	1.945	1.910	1.945	1.945	800
2026-07-28	1.950	1.995	1.950	1.950	1.950	8,433
2026-07-27	1.950	1.960	1.910	1.960	1.960	5,273
2026-07-24	1.910	1.950	1.910	1.950	1.950	902
2026-07-23	1.905	1.950	1.905	1.950	1.950	501
2026-07-22	1.960	1.960	1.960	1.960	1.960	5
2026-07-21	1.890	1.930	1.890	1.930	1.930	1,759
2026-07-20	1.885	1.930	1.885	1.930	1.930	1,081
2026-07-17	1.965	1.965	1.965	1.965	1.965	11
2026-07-16	1.940	1.965	1.940	1.965	1.965	110
2026-07-15	1.935	1.940	1.930	1.940	1.940	2,288
2026-07-14	1.940	1.960	1.890	1.940	1.940	17,854
2026-07-13	1.980	1.980	1.950	1.975	1.975	1,441
2026-07-10	1.985	1.985	1.950	1.950	1.950	4,516
2026-07-09	1.985	1.985	1.985	1.985	1.985	15
2026-07-08	1.985	1.985	1.985	1.985	1.985	1
2026-07-07	1.920	1.920	1.920	1.920	1.920	1,500
2026-07-06	1.990	1.995	1.990	1.995	1.995	1,147
2026-07-03	1.980	1.990	1.915	1.990	1.990	1,510
2026-07-02	1.980	1.980	1.980	1.980	1.980	5
2026-07-01	1.995	1.995	1.995	1.995	1.995	0
2026-06-30	1.905	1.995	1.905	1.995	1.995	1,191
2026-06-29	2.000	2.000	2.000	2.000	2.000	0
2026-06-26	2.000	2.000	2.000	2.000	2.000	0
2026-06-25	1.980	2.000	1.980	2.000	2.000	755
2026-06-24	1.915	1.985	1.915	1.985	1.985	630
2026-06-23	2.000	2.000	2.000	2.000	2.000	1,500
2026-06-22	2.000	2.000	2.000	2.000	2.000	1,100
2026-06-19	2.000	2.000	2.000	2.000	2.000	0
2026-06-18	1.880	2.000	1.880	2.000	2.000	2
2026-06-17	1.900	2.000	1.900	2.000	2.000	1,367
2026-06-16	2.020	2.020	2.020	2.020	2.020	0
2026-06-15	2.020	2.020	2.020	2.020	2.020	350
2026-06-12	2.070	2.080	2.020	2.080	2.080	45,551
2026-06-11	2.080	2.100	2.020	2.020	2.020	483,965
2026-06-10	1.865	1.990	1.865	1.955	1.955	60,929
2026-06-09	1.940	1.940	1.940	1.940	1.940	2
2026-06-08	1.945	1.945	1.945	1.945	1.945	13
2026-06-05	1.900	1.945	1.900	1.940	1.940	30,552
2026-06-04	1.900	1.900	1.900	1.900	1.900	3
2026-06-03	1.900	1.905	1.900	1.905	1.905	56,547
2026-06-02	1.905	1.905	1.905	1.905	1.905	0
2026-05-29	1.895	1.905	1.895	1.905	1.905	1,920
2026-05-28	1.895	1.895	1.895	1.895	1.895	0
2026-05-27	1.815	1.895	1.815	1.895	1.895	8,851
2026-05-26	1.815	1.925	1.815	1.925	1.925	56
2026-05-25	1.850	1.945	1.815	1.930	1.930	11,502
2026-05-22	1.910	1.910	1.910	1.910	1.910	250
2026-05-21	1.920	1.920	1.920	1.920	1.920	1
2026-05-20	1.920	1.920	1.815	1.905	1.905	1,163
2026-05-19	1.815	1.925	1.815	1.900	1.900	2,123
2026-05-18	1.930	1.930	1.930	1.930	1.930	0
2026-05-15	1.845	1.930	1.845	1.930	1.930	8
2026-05-14	1.900	1.935	1.900	1.935	1.935	2,606
2026-05-13	1.835	1.915	1.835	1.915	1.915	1,040
2026-05-12	1.920	1.930	1.885	1.920	1.920	39,993
2026-05-11	1.900	1.930	1.825	1.930	1.930	116,609
2026-05-08	1.925	1.960	1.925	1.960	1.960	25,523
2026-05-07	1.925	1.945	1.925	1.935	1.935	2,070

← NewerPage 2 of 21 · 1,251 trading daysOlder →

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.