Ssif Broker Cl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.277	0.283	0.269	0.283	0.283	867,087
2021-12-17	0.287	0.287	0.276	0.284	0.284	485,596
2021-12-16	0.282	0.287	0.275	0.287	0.287	1,267,725
2021-12-15	0.281	0.281	0.257	0.270	0.270	4,704,388
2021-12-14	0.295	0.295	0.275	0.278	0.278	2,479,699
2021-12-13	0.293	0.296	0.292	0.295	0.295	343,406
2021-12-10	0.299	0.299	0.289	0.292	0.292	2,895,022
2021-12-09	0.309	0.315	0.298	0.300	0.300	6,413,465
2021-12-08	0.318	0.321	0.308	0.309	0.309	1,384,921
2021-12-07	0.304	0.325	0.304	0.317	0.317	1,702,557
2021-12-06	0.306	0.306	0.302	0.303	0.303	415,429
2021-12-03	0.307	0.311	0.304	0.304	0.304	972,574
2021-12-02	0.316	0.316	0.300	0.307	0.307	1,991,280
2021-11-29	0.314	0.323	0.300	0.316	0.316	2,478,709
2021-11-26	0.334	0.334	0.310	0.313	0.313	6,964,496
2021-11-25	0.342	0.344	0.334	0.339	0.339	436,383
2021-11-24	0.330	0.340	0.322	0.340	0.340	967,293
2021-11-23	0.340	0.340	0.320	0.326	0.326	5,472,755
2021-11-22	0.338	0.343	0.338	0.340	0.340	510,156
2021-11-19	0.347	0.347	0.334	0.340	0.340	490,638
2021-11-18	0.344	0.348	0.341	0.346	0.346	256,869
2021-11-17	0.352	0.352	0.343	0.348	0.348	258,463
2021-11-16	0.354	0.360	0.350	0.352	0.352	1,011,023
2021-11-15	0.344	0.359	0.330	0.356	0.356	4,687,408
2021-11-12	0.370	0.376	0.335	0.337	0.337	11,980,391
2021-11-11	0.363	0.364	0.357	0.364	0.364	556,368
2021-11-10	0.361	0.366	0.360	0.363	0.363	211,677
2021-11-09	0.366	0.367	0.360	0.365	0.365	1,133,478
2021-11-08	0.369	0.370	0.364	0.367	0.367	313,129
2021-11-05	0.369	0.372	0.367	0.368	0.368	634,036
2021-11-04	0.365	0.370	0.362	0.369	0.369	741,886
2021-11-03	0.367	0.367	0.363	0.365	0.365	273,588
2021-11-02	0.366	0.367	0.360	0.364	0.364	212,949
2021-11-01	0.368	0.368	0.357	0.358	0.358	212,124
2021-10-29	0.369	0.369	0.361	0.365	0.365	266,283
2021-10-28	0.366	0.370	0.363	0.369	0.369	189,483
2021-10-27	0.375	0.375	0.366	0.368	0.368	331,638
2021-10-26	0.378	0.378	0.370	0.374	0.374	1,026,744
2021-10-25	0.374	0.379	0.373	0.377	0.377	1,175,771
2021-10-22	0.365	0.370	0.360	0.370	0.370	2,116,997
2021-10-21	0.360	0.364	0.354	0.363	0.363	1,159,512
2021-10-20	0.359	0.360	0.354	0.357	0.357	67,574
2021-10-19	0.358	0.365	0.354	0.359	0.359	547,735
2021-10-18	0.349	0.359	0.346	0.358	0.358	1,395,359
2021-10-15	0.349	0.349	0.345	0.349	0.349	80,808
2021-10-14	0.349	0.361	0.344	0.350	0.350	1,030,526

← NewerPage 21 of 21 · 1,246 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.0211 RON

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