Sifi CJ Logistic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	28.200	30.000	28.200	30.000	26.311	25
2024-02-19	30.000	30.000	30.000	30.000	26.311	6
2024-02-16	29.800	29.800	29.800	29.800	26.136	0
2024-02-15	29.800	29.800	29.800	29.800	26.136	0
2024-02-14	29.800	29.800	29.800	29.800	26.136	0
2024-02-13	29.800	29.800	29.800	29.800	26.136	213
2024-02-12	28.400	29.800	28.200	29.800	26.136	281
2024-02-09	31.800	31.800	31.800	31.800	27.890	1
2024-02-08	32.200	32.200	32.200	32.200	28.241	11
2024-02-07	33.200	33.200	33.200	33.200	29.118	1
2024-02-06	31.800	31.800	31.800	31.800	27.890	0
2024-02-05	28.200	31.800	28.200	31.800	27.890	140
2024-02-02	31.800	31.800	31.800	31.800	27.890	0
2024-02-01	31.800	31.800	31.800	31.800	27.890	3
2024-01-31	28.000	31.400	28.000	31.400	27.539	65
2024-01-30	32.000	32.000	32.000	32.000	28.066	2
2024-01-29	31.000	31.000	31.000	31.000	27.188	0
2024-01-26	27.200	31.000	27.200	31.000	27.188	23
2024-01-25	27.400	32.000	27.400	32.000	28.066	68
2024-01-23	32.000	32.000	32.000	32.000	28.066	0
2024-01-22	32.000	32.000	32.000	32.000	28.066	0
2024-01-19	32.000	32.000	32.000	32.000	28.066	100
2024-01-18	31.200	31.200	31.200	31.200	27.364	0
2024-01-17	31.200	31.200	31.200	31.200	27.364	0
2024-01-16	31.200	31.200	31.200	31.200	27.364	14
2024-01-15	31.600	31.600	31.600	31.600	27.715	13
2024-01-12	32.000	32.000	32.000	32.000	28.066	261
2024-01-11	32.200	32.200	32.200	32.200	28.241	5
2024-01-10	31.000	31.000	31.000	31.000	27.188	10
2024-01-09	32.000	32.000	32.000	32.000	28.066	0
2024-01-08	32.000	32.000	32.000	32.000	28.066	0
2024-01-05	32.000	32.000	32.000	32.000	28.066	0
2024-01-04	32.000	32.000	32.000	32.000	28.066	15
2024-01-03	32.400	32.400	32.400	32.400	28.416	0
2023-12-29	32.400	32.400	32.400	32.400	28.416	0
2023-12-28	32.400	32.400	32.400	32.400	28.416	0
2023-12-27	32.400	32.400	32.400	32.400	28.416	150
2023-12-22	32.400	32.400	32.400	32.400	28.416	5
2023-12-21	31.000	31.000	31.000	31.000	27.188	92
2023-12-20	30.400	35.800	30.400	33.200	29.118	164
2023-12-19	32.000	35.800	32.000	35.800	31.398	61
2023-12-18	34.000	36.000	33.800	35.000	30.697	122
2023-12-15	31.200	34.800	31.200	34.800	30.521	224
2023-12-14	30.200	30.200	30.200	30.200	26.487	82
2023-12-13	27.600	31.600	27.600	31.400	27.539	214
2023-12-12	28.400	32.600	28.400	32.600	28.592	140
2023-12-11	25.400	28.800	25.400	28.600	25.084	35
2023-12-08	27.800	28.800	27.800	28.800	25.259	163
2023-12-07	27.800	27.800	27.800	27.800	24.382	10
2023-12-06	27.800	27.800	27.800	27.800	24.382	15
2023-12-05	27.800	27.800	27.800	27.800	24.382	9
2023-12-04	28.000	28.000	26.000	27.800	24.382	13
2023-11-29	25.000	27.800	25.000	27.800	24.382	5
2023-11-28	26.800	26.800	26.800	26.800	23.505	10
2023-11-27	26.800	26.800	26.800	26.800	23.505	0
2023-11-24	26.600	26.800	26.200	26.800	23.505	126
2023-11-23	26.000	26.000	26.000	26.000	22.803	16
2023-11-22	26.400	26.400	24.000	26.000	22.803	359
2023-11-21	28.800	28.800	24.000	26.400	23.154	592
2023-11-20	28.800	28.800	28.800	28.800	25.259	0

← NewerPage 12 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.