Sifi CJ Logistic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	31.800	31.800	31.800	31.800	27.890	2
2023-08-24	31.600	31.600	31.000	31.200	27.364	102
2023-08-23	31.400	31.400	30.000	30.000	26.311	101
2023-08-22	31.800	31.800	28.600	28.600	25.084	104
2023-08-21	32.400	32.400	32.400	32.400	28.416	0
2023-08-18	30.400	32.400	30.400	32.400	28.416	52
2023-08-17	32.600	32.600	30.400	32.600	28.592	114
2023-08-16	30.400	33.000	30.200	33.000	28.943	130
2023-08-14	33.600	33.600	33.600	33.600	29.469	0
2023-08-11	33.600	33.600	33.600	33.600	29.469	7
2023-08-10	33.000	33.000	33.000	33.000	28.943	0
2023-08-09	33.000	33.000	33.000	33.000	28.943	10
2023-08-08	33.400	33.400	33.400	33.400	29.293	14
2023-08-07	32.000	32.000	32.000	32.000	28.066	10
2023-08-04	33.800	33.800	30.000	30.000	26.311	17
2023-08-03	33.600	33.600	32.200	32.200	28.241	238
2023-08-02	34.200	34.200	32.400	32.400	28.416	41
2023-08-01	34.600	34.600	32.200	32.600	28.592	88
2023-07-31	34.000	34.800	31.800	31.800	27.890	337
2023-07-28	33.000	34.000	32.000	34.000	29.820	201
2023-07-27	31.000	33.000	30.400	33.000	28.943	902
2023-07-26	26.400	30.000	26.400	29.800	26.136	1,096
2023-07-25	26.200	26.200	25.800	26.000	22.803	219
2023-07-24	26.600	26.800	26.600	26.600	23.329	75
2023-07-21	27.800	27.800	26.000	26.600	23.329	163
2023-07-20	27.800	27.800	22.600	26.000	22.803	943
2023-07-19	28.800	28.800	28.800	28.800	25.259	4
2023-07-18	27.000	28.800	27.000	28.400	24.908	132
2023-07-17	30.000	30.000	27.000	28.800	25.259	602
2023-07-14	29.000	34.000	29.000	30.000	26.311	389
2023-07-13	29.000	30.600	28.000	30.400	26.662	35
2023-07-12	29.200	30.600	29.000	30.600	26.838	569
2023-07-11	30.800	30.800	29.200	30.600	26.838	130
2023-07-10	30.800	30.800	30.400	30.600	26.838	387
2023-07-07	30.200	30.800	29.400	29.400	25.785	343
2023-07-06	29.400	31.000	29.200	29.200	25.610	679
2023-07-05	28.200	29.600	26.800	29.600	25.961	837
2023-07-04	28.200	28.200	28.200	28.200	24.733	21
2023-07-03	28.800	28.800	26.200	28.800	25.259	56
2023-06-30	29.200	29.400	26.800	28.800	25.259	2,069
2023-06-29	25.800	29.000	24.400	29.000	25.434	1,175
2023-06-28	23.800	27.000	23.600	23.800	20.874	648
2023-06-27	23.000	23.800	23.000	23.400	20.523	256
2023-06-26	22.800	23.000	22.800	23.000	20.172	99
2023-06-23	21.600	23.800	21.000	22.000	19.295	842
2023-06-22	24.000	28.600	20.200	24.000	21.049	2,446
2023-06-21	31.800	31.800	28.800	28.800	25.259	373
2023-06-20	40.800	41.600	40.000	41.000	21.225	790
2023-06-19	40.600	41.600	38.600	40.000	20.707	695
2023-06-16	39.800	40.200	38.800	40.000	20.707	314
2023-06-15	40.400	40.400	38.000	38.000	19.672	1,059
2023-06-14	40.800	40.800	40.200	40.400	20.914	232
2023-06-13	40.600	40.800	36.600	40.000	20.707	628
2023-06-12	42.000	42.000	38.800	38.800	20.086	600
2023-06-09	42.600	42.600	42.400	42.400	21.949	107
2023-06-08	41.800	42.000	40.400	42.000	21.742	309
2023-06-07	41.800	41.800	38.800	41.800	21.639	219
2023-06-06	42.000	42.000	40.000	40.000	20.707	46
2023-06-02	39.600	42.800	39.600	42.000	21.742	345
2023-05-31	40.600	40.800	38.800	39.600	20.500	314

← NewerPage 14 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.