Sifi CJ Logistic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	21.400	21.400	21.400	21.400	21.400	0
2026-10-14	21.400	21.400	21.400	21.400	21.400	0
2026-10-13	18.500	21.400	18.500	21.400	21.400	31
2026-10-12	21.400	21.400	21.400	21.400	21.400	2
2026-10-09	21.400	21.400	21.400	21.400	21.400	0
2026-10-08	21.400	21.400	21.400	21.400	21.400	10
2026-10-07	21.800	21.800	21.800	21.800	21.800	0
2026-10-06	21.800	21.800	21.800	21.800	21.800	0
2026-10-05	21.400	21.800	21.400	21.800	21.800	211
2026-10-02	20.800	21.800	20.800	21.800	21.800	214
2026-10-01	21.800	21.800	21.800	21.800	21.800	0
2026-09-30	21.800	21.800	21.800	21.800	21.800	0
2026-09-29	20.800	21.800	20.800	21.800	21.800	350
2026-09-28	20.600	21.400	20.600	20.800	20.800	131
2026-09-25	21.400	21.400	21.400	21.400	21.400	0
2026-09-24	21.400	21.400	21.400	21.400	21.400	0
2026-09-23	20.600	21.400	20.600	21.400	21.400	60
2026-09-22	21.400	21.400	21.400	21.400	21.400	0
2026-09-21	21.400	21.400	21.400	21.400	21.400	265
2026-09-18	21.400	21.400	21.000	21.400	21.400	422
2026-09-17	21.000	21.800	21.000	21.400	21.400	535
2026-09-16	19.000	21.800	19.000	21.000	21.000	681
2026-09-15	22.000	22.000	22.000	22.000	22.000	1
2026-09-14	21.800	21.800	21.800	21.800	21.800	114
2026-09-11	18.400	18.400	18.400	18.400	18.400	0
2026-09-10	18.400	18.400	18.400	18.400	18.400	0
2026-09-09	18.400	18.400	18.400	18.400	18.400	0
2026-09-08	18.400	18.400	18.400	18.400	18.400	0
2026-09-07	21.800	21.800	21.800	21.800	21.800	11
2026-09-04	21.800	21.800	21.800	21.800	21.800	0
2026-09-03	21.800	21.800	21.800	21.800	21.800	0
2026-09-02	21.200	21.800	21.200	21.800	21.800	16
2026-09-01	21.800	21.800	21.800	21.800	21.800	0
2026-08-31	21.800	21.800	21.800	21.800	21.800	0
2026-08-28	21.800	21.800	21.800	21.800	21.800	0
2026-08-27	21.800	21.800	21.800	21.800	21.800	15
2026-08-26	21.200	21.200	21.200	21.200	21.200	5
2026-08-25	21.400	21.400	21.400	21.400	21.400	0
2026-08-24	21.400	21.400	21.400	21.400	21.400	0
2026-08-21	21.400	21.400	21.400	21.400	21.400	340
2026-08-20	21.200	21.200	21.200	21.200	21.200	0
2026-08-19	21.200	21.200	21.200	21.200	21.200	0
2026-08-18	22.200	22.400	21.200	21.200	21.200	91
2026-08-17	22.000	22.200	22.000	22.200	22.200	351
2026-08-14	20.600	22.200	20.600	22.200	22.200	324
2026-08-13	24.600	24.600	24.600	24.600	24.600	0
2026-08-12	24.600	24.600	24.600	24.600	24.600	0
2026-08-11	24.600	24.600	24.600	24.600	24.600	0
2026-08-10	24.600	24.600	24.600	24.600	24.600	0
2026-08-07	24.600	24.600	24.600	24.600	24.600	0
2026-08-06	24.600	24.600	24.600	24.600	24.600	0
2026-08-05	24.600	24.600	24.600	24.600	24.600	0
2026-08-04	24.600	24.600	24.600	24.600	24.600	0
2026-08-03	24.600	24.600	24.600	24.600	24.600	0
2026-07-31	24.600	24.600	24.600	24.600	24.600	0
2026-07-30	24.600	24.600	24.600	24.600	24.600	0
2026-07-29	24.600	24.600	24.600	24.600	24.600	0
2026-07-28	24.600	24.600	24.600	24.600	24.600	0
2026-07-27	24.600	24.600	24.600	24.600	24.600	0
2026-07-24	24.600	24.600	24.600	24.600	24.600	0

Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	2.4000 RON
2024-06-20	0.4200 RON
2023-06-21	16.8000 RON
2022-06-21	0.9800 RON
2021-06-16	1.4900 RON
2019-05-29	0.3600 RON

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