Prebet Aiud SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	2.070	2.080	2.000	2.080	2.080	1,154
2025-05-15	1.915	2.070	1.915	2.070	2.070	6,370
2025-05-14	2.080	2.080	2.020	2.070	2.070	313
2025-05-13	2.080	2.080	2.020	2.080	2.080	1,380
2025-05-12	2.050	2.070	2.000	2.070	2.070	1,317
2025-05-09	2.040	2.070	1.825	2.070	2.070	9,025
2025-05-08	2.090	2.090	2.090	2.090	2.090	0
2025-05-07	2.080	2.090	2.080	2.090	2.090	4,726
2025-05-06	2.030	2.080	2.030	2.040	2.040	799
2025-05-05	2.060	2.080	2.040	2.080	2.080	251,455
2025-05-02	2.100	2.100	2.100	2.100	2.100	14
2025-04-30	2.100	2.100	2.100	2.100	2.100	0
2025-04-29	2.100	2.100	2.100	2.100	2.100	0
2025-04-28	2.090	2.100	2.090	2.100	2.100	1,186
2025-04-25	2.100	2.100	2.030	2.100	2.100	461
2025-04-24	2.100	2.100	2.100	2.100	2.100	1,100
2025-04-23	2.100	2.100	2.100	2.100	2.100	0
2025-04-22	2.050	2.100	2.040	2.100	2.100	3,246
2025-04-17	2.060	2.060	2.060	2.060	2.060	0
2025-04-16	2.010	2.070	2.010	2.060	2.060	1,252
2025-04-15	2.030	2.070	2.000	2.070	2.070	1,825
2025-04-14	2.090	2.090	2.090	2.090	2.090	80
2025-04-11	2.040	2.090	2.020	2.090	2.090	4,744
2025-04-10	2.090	2.100	2.040	2.090	2.090	6,859
2025-04-09	2.040	2.100	2.040	2.100	2.100	321
2025-04-08	2.120	2.120	2.120	2.120	2.120	0
2025-04-07	2.000	2.140	1.810	2.120	2.120	234,031
2025-04-04	2.080	2.120	2.060	2.120	2.120	36,129
2025-04-03	2.100	2.120	2.080	2.120	2.120	47,456
2025-04-02	2.080	2.140	2.080	2.140	2.140	3,561
2025-04-01	2.100	2.140	2.100	2.140	2.140	1,068
2025-03-31	2.100	2.140	2.100	2.120	2.120	306
2025-03-28	2.120	2.140	2.100	2.140	2.140	2,705
2025-03-27	2.080	2.120	2.080	2.120	2.120	1,511
2025-03-26	2.100	2.120	2.080	2.120	2.120	760
2025-03-25	2.120	2.140	2.080	2.080	2.080	4,784
2025-03-24	2.100	2.140	2.100	2.140	2.140	124
2025-03-21	2.100	2.160	2.100	2.160	2.160	5,320
2025-03-20	2.140	2.160	2.140	2.160	2.160	760
2025-03-19	2.080	2.100	2.080	2.100	2.100	1,727
2025-03-18	2.140	2.140	2.140	2.140	2.140	0
2025-03-17	2.120	2.140	2.080	2.140	2.140	12,659
2025-03-14	2.100	2.140	2.060	2.140	2.140	7,724
2025-03-13	2.100	2.140	2.060	2.120	2.120	5,346
2025-03-12	2.120	2.140	2.100	2.100	2.100	2,959
2025-03-11	2.100	2.140	2.060	2.100	2.100	2,534
2025-03-10	2.140	2.140	2.140	2.140	2.140	0
2025-03-07	2.100	2.140	2.040	2.140	2.140	4,765
2025-03-06	2.140	2.140	2.040	2.120	2.120	1,744
2025-03-05	2.060	2.140	2.040	2.140	2.140	7,973
2025-03-04	2.100	2.100	2.080	2.100	2.100	13,241
2025-03-03	2.140	2.140	2.100	2.120	2.120	1,073
2025-02-28	2.100	2.140	2.100	2.140	2.140	1,448
2025-02-27	2.100	2.140	2.100	2.140	2.140	30,694
2025-02-26	2.080	2.120	2.080	2.120	2.120	36
2025-02-25	2.120	2.140	2.060	2.120	2.120	825
2025-02-24	2.100	2.140	2.060	2.120	2.120	4,228
2025-02-21	2.140	2.140	2.060	2.140	2.140	89,741
2025-02-20	2.140	2.160	2.060	2.160	2.160	10,335
2025-02-19	2.120	2.160	2.080	2.140	2.140	15,315

← NewerPage 7 of 21 · 1,252 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.