IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.804	0.806	0.782	0.804	0.804	2,109
2026-10-15	0.806	0.806	0.800	0.806	0.806	7,720
2026-10-14	0.808	0.808	0.780	0.806	0.806	32,298
2026-10-13	0.818	0.820	0.784	0.814	0.814	12,080
2026-10-12	0.818	0.828	0.800	0.818	0.818	30,304
2026-10-09	0.784	0.820	0.784	0.820	0.820	62
2026-10-08	0.828	0.828	0.778	0.822	0.822	2,063
2026-10-07	0.834	0.834	0.772	0.826	0.826	19,593
2026-10-06	0.790	0.838	0.762	0.836	0.836	93,170
2026-10-05	0.770	0.792	0.758	0.792	0.792	54,829
2026-10-02	0.750	0.776	0.750	0.770	0.770	50,350
2026-10-01	0.762	0.794	0.746	0.780	0.780	153,174
2026-09-30	0.798	0.834	0.752	0.832	0.832	112,720
2026-09-29	0.846	0.860	0.812	0.816	0.816	80,294
2026-09-28	0.848	0.860	0.848	0.858	0.858	15,645
2026-09-25	0.848	0.848	0.846	0.848	0.848	102
2026-09-24	0.856	0.856	0.812	0.848	0.848	45,285
2026-09-23	0.864	0.864	0.834	0.862	0.862	6,263
2026-09-22	0.854	0.866	0.830	0.864	0.864	18,266
2026-09-21	0.864	0.864	0.854	0.864	0.864	2,064
2026-09-18	0.856	0.870	0.844	0.866	0.866	37,606
2026-09-17	0.866	0.866	0.840	0.856	0.856	47,401
2026-09-16	0.878	0.878	0.844	0.868	0.868	32,151
2026-09-15	0.860	0.882	0.854	0.880	0.880	32,854
2026-09-14	0.856	0.892	0.854	0.886	0.886	27,353
2026-09-11	0.896	0.896	0.852	0.892	0.892	77,090
2026-09-10	0.908	0.910	0.880	0.902	0.902	89,491
2026-09-09	0.906	0.908	0.884	0.908	0.908	11,954
2026-09-08	0.886	0.906	0.886	0.906	0.906	17,447
2026-09-07	0.906	0.906	0.906	0.906	0.906	9,563
2026-09-04	0.900	0.912	0.894	0.906	0.906	57,897
2026-09-03	0.882	0.900	0.882	0.900	0.900	55,692
2026-09-02	0.832	0.886	0.832	0.882	0.882	25,672
2026-09-01	0.840	0.870	0.828	0.850	0.850	40,620
2026-08-31	0.876	0.878	0.830	0.840	0.840	27,775
2026-08-28	0.874	0.874	0.840	0.874	0.874	57,295
2026-08-27	0.876	0.876	0.856	0.876	0.876	7,809
2026-08-26	0.888	0.888	0.860	0.870	0.870	24,167
2026-08-25	0.864	0.880	0.860	0.880	0.880	27,493
2026-08-24	0.890	0.890	0.860	0.880	0.880	61,860
2026-08-21	0.884	0.890	0.870	0.890	0.890	157,590
2026-08-20	0.902	0.902	0.882	0.900	0.900	28,545
2026-08-19	0.910	0.912	0.880	0.902	0.902	30,847
2026-08-18	0.916	0.916	0.880	0.880	0.880	53,405
2026-08-17	0.914	0.918	0.912	0.918	0.918	12,337
2026-08-14	0.918	0.918	0.912	0.914	0.914	13,700
2026-08-13	0.920	0.920	0.900	0.914	0.914	28,624
2026-08-12	0.926	0.928	0.900	0.920	0.920	104,692
2026-08-11	0.910	0.938	0.902	0.928	0.928	106,295
2026-08-10	0.886	0.900	0.884	0.900	0.900	117,093
2026-08-07	0.888	0.892	0.870	0.886	0.886	35,865
2026-08-06	0.886	0.888	0.856	0.870	0.870	25,598
2026-08-05	0.844	0.888	0.834	0.888	0.888	256,046
2026-08-04	0.846	0.846	0.838	0.846	0.846	35,338
2026-08-03	0.818	0.846	0.798	0.832	0.832	93,015
2026-07-31	0.808	0.810	0.800	0.810	0.810	6,140
2026-07-30	0.820	0.820	0.798	0.806	0.806	11,792
2026-07-29	0.814	0.820	0.810	0.820	0.820	22,706
2026-07-28	0.838	0.846	0.820	0.820	0.820	53,499
2026-07-27	0.784	0.846	0.770	0.840	0.840	275,958

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-10	0.0467 RON
2020-06-22	0.0211 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.