Sifi CJ Logistic SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 22.200 | 22.200 | 22.200 | 22.200 | 19.843 | 0 |
| 2024-08-09 | 20.200 | 22.200 | 20.000 | 22.200 | 19.843 | 86 |
| 2024-08-08 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 15 |
| 2024-08-07 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 5 |
| 2024-08-06 | 20.200 | 22.400 | 20.200 | 22.400 | 20.021 | 31 |
| 2024-08-05 | 22.600 | 22.600 | 22.600 | 22.600 | 20.200 | 0 |
| 2024-08-02 | 22.600 | 22.600 | 22.600 | 22.600 | 20.200 | 0 |
| 2024-08-01 | 22.600 | 22.600 | 22.600 | 22.600 | 20.200 | 0 |
| 2024-07-31 | 22.600 | 22.600 | 22.600 | 22.600 | 20.200 | 0 |
| 2024-07-30 | 22.600 | 22.600 | 22.600 | 22.600 | 20.200 | 4 |
| 2024-07-29 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 0 |
| 2024-07-26 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 0 |
| 2024-07-25 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 6 |
| 2024-07-24 | 20.600 | 22.400 | 20.000 | 22.200 | 19.843 | 520 |
| 2024-07-23 | 20.800 | 22.600 | 20.800 | 22.400 | 20.021 | 136 |
| 2024-07-22 | 20.200 | 23.000 | 20.000 | 22.600 | 20.200 | 769 |
| 2024-07-19 | 23.000 | 23.000 | 23.000 | 23.000 | 20.558 | 0 |
| 2024-07-18 | 23.000 | 23.000 | 23.000 | 23.000 | 20.558 | 0 |
| 2024-07-17 | 23.000 | 23.000 | 23.000 | 23.000 | 20.558 | 0 |
| 2024-07-16 | 23.000 | 23.000 | 23.000 | 23.000 | 20.558 | 0 |
| 2024-07-15 | 23.000 | 23.000 | 23.000 | 23.000 | 20.558 | 0 |
| 2024-07-12 | 23.000 | 23.000 | 23.000 | 23.000 | 20.558 | 0 |
| 2024-07-11 | 22.800 | 23.000 | 22.800 | 23.000 | 20.558 | 20 |
| 2024-07-10 | 20.600 | 23.400 | 20.600 | 23.400 | 20.915 | 141 |
| 2024-07-09 | 22.600 | 22.600 | 22.600 | 22.600 | 20.200 | 0 |
| 2024-07-08 | 22.600 | 22.600 | 22.600 | 22.600 | 20.200 | 0 |
| 2024-07-05 | 22.400 | 22.600 | 22.400 | 22.600 | 20.200 | 20 |
| 2024-07-04 | 23.200 | 23.200 | 23.200 | 23.200 | 20.736 | 0 |
| 2024-07-03 | 21.200 | 23.200 | 21.200 | 23.200 | 20.736 | 79 |
| 2024-07-02 | 21.600 | 23.600 | 20.800 | 23.200 | 20.736 | 66 |
| 2024-07-01 | 23.000 | 23.800 | 23.000 | 23.800 | 21.273 | 45 |
| 2024-06-28 | 23.000 | 23.600 | 19.400 | 23.600 | 21.094 | 32 |
| 2024-06-27 | 21.400 | 21.600 | 21.400 | 21.600 | 19.306 | 44 |
| 2024-06-26 | 24.000 | 24.000 | 24.000 | 24.000 | 21.451 | 0 |
| 2024-06-25 | 24.200 | 24.200 | 24.000 | 24.000 | 21.451 | 31 |
| 2024-06-21 | 23.800 | 24.400 | 22.600 | 23.400 | 20.915 | 35 |
| 2024-06-20 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 5 |
| 2024-06-19 | 22.400 | 22.400 | 22.400 | 22.400 | 19.646 | 90 |
| 2024-06-18 | 24.800 | 24.800 | 24.800 | 24.800 | 21.751 | 0 |
| 2024-06-17 | 24.800 | 24.800 | 24.800 | 24.800 | 21.751 | 74 |
| 2024-06-14 | 24.800 | 24.800 | 24.800 | 24.800 | 21.751 | 0 |
| 2024-06-13 | 24.200 | 24.800 | 24.200 | 24.800 | 21.751 | 55 |
| 2024-06-12 | 22.000 | 22.000 | 22.000 | 22.000 | 19.295 | 50 |
| 2024-06-11 | 21.600 | 24.800 | 21.400 | 24.800 | 21.751 | 46 |
| 2024-06-10 | 26.000 | 26.000 | 26.000 | 26.000 | 22.803 | 0 |
| 2024-06-07 | 22.400 | 26.000 | 22.400 | 26.000 | 22.803 | 300 |
| 2024-06-06 | 22.400 | 22.400 | 22.400 | 22.400 | 19.646 | 0 |
| 2024-06-05 | 21.800 | 22.400 | 20.600 | 22.400 | 19.646 | 137 |
| 2024-06-04 | 22.600 | 22.600 | 22.600 | 22.600 | 19.821 | 5 |
| 2024-06-03 | 21.800 | 21.800 | 21.800 | 21.800 | 19.120 | 3 |
| 2024-05-31 | 22.600 | 22.600 | 22.600 | 22.600 | 19.821 | 0 |
| 2024-05-30 | 22.600 | 22.600 | 22.600 | 22.600 | 19.821 | 0 |
| 2024-05-29 | 22.600 | 22.600 | 22.600 | 22.600 | 19.821 | 0 |
| 2024-05-28 | 22.600 | 22.600 | 22.600 | 22.600 | 19.821 | 75 |
| 2024-05-27 | 22.000 | 23.000 | 22.000 | 23.000 | 20.172 | 180 |
| 2024-05-24 | 23.400 | 23.400 | 23.400 | 23.400 | 20.523 | 0 |
| 2024-05-23 | 23.400 | 23.400 | 23.400 | 23.400 | 20.523 | 0 |
| 2024-05-22 | 23.400 | 23.400 | 23.400 | 23.400 | 20.523 | 0 |
| 2024-05-21 | 23.400 | 23.400 | 23.400 | 23.400 | 20.523 | 15 |
| 2024-05-20 | 23.400 | 23.400 | 23.400 | 23.400 | 20.523 | 0 |
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.