Sifi CJ Logistic SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 23.400 | 23.400 | 23.400 | 23.400 | 20.523 | 52 |
| 2024-05-16 | 23.400 | 23.400 | 23.400 | 23.400 | 20.523 | 10 |
| 2024-05-15 | 23.400 | 23.400 | 23.400 | 23.400 | 20.523 | 0 |
| 2024-05-14 | 23.200 | 23.400 | 23.200 | 23.400 | 20.523 | 55 |
| 2024-05-13 | 23.200 | 23.200 | 23.200 | 23.200 | 20.348 | 5 |
| 2024-05-10 | 21.400 | 21.400 | 21.400 | 21.400 | 18.769 | 1 |
| 2024-05-09 | 23.200 | 23.200 | 23.200 | 23.200 | 20.348 | 0 |
| 2024-05-08 | 23.200 | 23.200 | 23.200 | 23.200 | 20.348 | 0 |
| 2024-05-07 | 23.200 | 23.200 | 23.200 | 23.200 | 20.348 | 11 |
| 2024-05-02 | 23.200 | 23.200 | 21.800 | 21.800 | 19.120 | 73 |
| 2024-04-30 | 21.800 | 21.800 | 21.800 | 21.800 | 19.120 | 0 |
| 2024-04-29 | 22.600 | 23.600 | 21.800 | 21.800 | 19.120 | 679 |
| 2024-04-26 | 22.600 | 23.800 | 22.600 | 23.800 | 20.874 | 41 |
| 2024-04-25 | 23.800 | 23.800 | 23.800 | 23.800 | 20.874 | 0 |
| 2024-04-24 | 23.800 | 23.800 | 23.800 | 23.800 | 20.874 | 0 |
| 2024-04-23 | 23.800 | 23.800 | 23.800 | 23.800 | 20.874 | 0 |
| 2024-04-22 | 23.800 | 23.800 | 23.800 | 23.800 | 20.874 | 0 |
| 2024-04-19 | 22.600 | 23.800 | 22.600 | 23.800 | 20.874 | 14 |
| 2024-04-18 | 22.800 | 23.800 | 22.400 | 23.800 | 20.874 | 503 |
| 2024-04-17 | 24.000 | 24.000 | 24.000 | 24.000 | 21.049 | 5 |
| 2024-04-16 | 24.000 | 24.000 | 23.000 | 23.000 | 20.172 | 291 |
| 2024-04-15 | 24.200 | 24.200 | 24.200 | 24.200 | 21.225 | 0 |
| 2024-04-12 | 24.200 | 24.200 | 24.200 | 24.200 | 21.225 | 0 |
| 2024-04-11 | 24.000 | 24.800 | 24.000 | 24.200 | 21.225 | 304 |
| 2024-04-10 | 24.400 | 24.400 | 23.200 | 24.200 | 21.225 | 277 |
| 2024-04-09 | 23.400 | 24.000 | 23.400 | 24.000 | 21.049 | 458 |
| 2024-04-08 | 24.400 | 24.400 | 24.400 | 24.400 | 21.400 | 0 |
| 2024-04-05 | 24.800 | 25.600 | 24.000 | 24.400 | 21.400 | 287 |
| 2024-04-04 | 24.600 | 24.600 | 24.600 | 24.600 | 21.575 | 50 |
| 2024-04-03 | 24.400 | 24.800 | 24.400 | 24.800 | 21.751 | 90 |
| 2024-04-02 | 24.000 | 24.800 | 24.000 | 24.800 | 21.751 | 367 |
| 2024-04-01 | 23.000 | 24.000 | 23.000 | 24.000 | 21.049 | 43 |
| 2024-03-29 | 24.000 | 24.000 | 23.200 | 23.200 | 20.348 | 155 |
| 2024-03-28 | 23.800 | 23.800 | 23.800 | 23.800 | 20.874 | 15 |
| 2024-03-27 | 24.600 | 24.600 | 23.200 | 23.200 | 20.348 | 225 |
| 2024-03-26 | 23.400 | 24.800 | 23.400 | 24.600 | 21.575 | 148 |
| 2024-03-25 | 24.600 | 28.600 | 24.000 | 28.600 | 25.084 | 326 |
| 2024-03-22 | 29.000 | 29.000 | 22.600 | 25.400 | 22.277 | 2,604 |
| 2024-03-21 | 31.800 | 31.800 | 31.800 | 31.800 | 27.890 | 0 |
| 2024-03-20 | 29.000 | 31.800 | 29.000 | 31.800 | 27.890 | 32 |
| 2024-03-19 | 31.400 | 31.400 | 31.400 | 31.400 | 27.539 | 40 |
| 2024-03-18 | 31.600 | 31.600 | 29.000 | 31.400 | 27.539 | 17 |
| 2024-03-15 | 32.000 | 32.000 | 32.000 | 32.000 | 28.066 | 3 |
| 2024-03-14 | 32.200 | 32.200 | 28.800 | 28.800 | 25.259 | 36 |
| 2024-03-13 | 31.400 | 31.400 | 31.400 | 31.400 | 27.539 | 0 |
| 2024-03-12 | 31.400 | 31.400 | 31.400 | 31.400 | 27.539 | 0 |
| 2024-03-11 | 31.400 | 31.400 | 28.400 | 31.400 | 27.539 | 105 |
| 2024-03-08 | 30.000 | 30.000 | 30.000 | 30.000 | 26.311 | 15 |
| 2024-03-07 | 28.400 | 30.000 | 28.400 | 30.000 | 26.311 | 7 |
| 2024-03-06 | 30.000 | 30.000 | 30.000 | 30.000 | 26.311 | 5 |
| 2024-03-05 | 29.800 | 29.800 | 29.800 | 29.800 | 26.136 | 0 |
| 2024-03-04 | 29.800 | 29.800 | 29.800 | 29.800 | 26.136 | 2 |
| 2024-03-01 | 29.800 | 29.800 | 29.800 | 29.800 | 26.136 | 34 |
| 2024-02-29 | 29.800 | 29.800 | 28.200 | 29.800 | 26.136 | 18 |
| 2024-02-28 | 28.200 | 28.200 | 28.200 | 28.200 | 24.733 | 11 |
| 2024-02-27 | 28.200 | 28.200 | 28.200 | 28.200 | 24.733 | 39 |
| 2024-02-26 | 29.800 | 29.800 | 29.800 | 29.800 | 26.136 | 0 |
| 2024-02-23 | 29.800 | 29.800 | 29.800 | 29.800 | 26.136 | 10 |
| 2024-02-22 | 29.800 | 29.800 | 29.800 | 29.800 | 26.136 | 0 |
| 2024-02-21 | 30.000 | 30.000 | 28.400 | 29.800 | 26.136 | 59 |
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.