Sifi CJ Logistic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	25.400	28.800	25.400	28.800	25.259	27
2023-11-16	28.800	28.800	28.800	28.800	25.259	1
2023-11-15	26.800	27.800	25.000	26.000	22.803	428
2023-11-14	27.000	27.800	27.000	27.800	24.382	72
2023-11-13	27.200	28.800	27.200	28.800	25.259	22
2023-11-10	28.800	28.800	28.800	28.800	25.259	0
2023-11-09	28.800	28.800	28.800	28.800	25.259	0
2023-11-08	28.800	28.800	28.800	28.800	25.259	0
2023-11-07	28.800	28.800	28.800	28.800	25.259	0
2023-11-06	28.800	28.800	28.800	28.800	25.259	24
2023-11-03	28.800	28.800	28.800	28.800	25.259	0
2023-11-02	28.800	28.800	28.800	28.800	25.259	29
2023-11-01	28.600	28.600	28.600	28.600	25.084	20
2023-10-31	28.600	28.600	28.600	28.600	25.084	0
2023-10-30	26.800	28.600	26.800	28.600	25.084	16
2023-10-27	28.800	28.800	28.800	28.800	25.259	0
2023-10-26	28.800	28.800	28.800	28.800	25.259	0
2023-10-25	29.400	29.400	28.800	28.800	25.259	297
2023-10-24	29.400	29.400	29.400	29.400	25.785	0
2023-10-23	29.400	29.400	29.400	29.400	25.785	19
2023-10-20	29.600	29.600	29.600	29.600	25.961	0
2023-10-19	29.600	29.600	29.600	29.600	25.961	10
2023-10-18	29.600	29.600	29.600	29.600	25.961	14
2023-10-17	29.600	29.600	29.600	29.600	25.961	5
2023-10-16	29.600	29.600	29.600	29.600	25.961	8
2023-10-13	30.200	30.200	30.200	30.200	26.487	10
2023-10-12	30.000	30.000	30.000	30.000	26.311	5
2023-10-11	28.400	28.400	28.400	28.400	24.908	107
2023-10-10	28.400	28.400	28.400	28.400	24.908	34
2023-10-09	28.400	28.400	28.400	28.400	24.908	28
2023-10-06	28.600	28.600	27.600	27.600	24.207	150
2023-10-05	30.400	30.400	30.200	30.200	26.487	20
2023-10-04	29.600	29.600	29.600	29.600	25.961	10
2023-10-03	29.800	30.800	29.800	30.800	27.013	370
2023-10-02	30.800	30.800	30.800	30.800	27.013	7
2023-09-29	30.400	31.800	29.600	31.600	27.715	195
2023-09-28	32.000	32.000	32.000	32.000	28.066	0
2023-09-27	32.000	32.000	29.800	32.000	28.066	87
2023-09-26	30.600	33.000	30.600	33.000	28.943	22
2023-09-25	33.000	33.000	33.000	33.000	28.943	0
2023-09-22	33.000	33.000	33.000	33.000	28.943	12
2023-09-21	32.400	32.800	32.400	32.800	28.767	228
2023-09-20	32.800	32.800	32.800	32.800	28.767	15
2023-09-19	32.600	32.600	32.600	32.600	28.592	7
2023-09-18	32.800	33.000	30.400	33.000	28.943	177
2023-09-15	32.800	32.800	32.800	32.800	28.767	0
2023-09-14	30.400	32.800	30.400	32.800	28.767	12
2023-09-13	30.000	33.000	30.000	32.800	28.767	39
2023-09-12	30.600	33.000	30.600	33.000	28.943	19
2023-09-11	32.000	32.800	32.000	32.800	28.767	5
2023-09-08	31.800	32.000	31.800	32.000	28.066	65
2023-09-07	30.000	31.800	30.000	31.800	27.890	8
2023-09-06	31.600	31.600	31.600	31.600	27.715	0
2023-09-05	28.800	31.600	28.800	31.600	27.715	32
2023-09-04	30.200	31.800	30.200	31.800	27.890	133
2023-09-01	31.800	31.800	31.800	31.800	27.890	5
2023-08-31	31.600	31.600	31.600	31.600	27.715	0
2023-08-30	31.600	31.600	31.600	31.600	27.715	6
2023-08-29	31.600	31.600	31.600	31.600	27.715	1
2023-08-28	29.000	31.600	29.000	31.600	27.715	130

← NewerPage 13 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.