IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.456	0.456	0.456	0.456	0.456	30
2024-08-13	0.428	0.458	0.426	0.456	0.456	6,864
2024-08-12	0.458	0.458	0.428	0.458	0.458	1,236
2024-08-09	0.434	0.458	0.430	0.458	0.458	3,320
2024-08-08	0.434	0.461	0.434	0.459	0.459	2,460
2024-08-07	0.434	0.461	0.434	0.461	0.461	13,057
2024-08-06	0.440	0.462	0.426	0.434	0.434	11,819
2024-08-05	0.441	0.463	0.423	0.440	0.440	58,505
2024-08-02	0.477	0.477	0.463	0.475	0.475	309
2024-08-01	0.463	0.477	0.462	0.477	0.477	16,050
2024-07-31	0.463	0.478	0.463	0.477	0.477	9,751
2024-07-30	0.478	0.478	0.465	0.478	0.478	15,020
2024-07-29	0.463	0.478	0.463	0.478	0.478	1,038
2024-07-26	0.477	0.477	0.462	0.477	0.477	1,355
2024-07-25	0.471	0.479	0.462	0.462	0.462	15,255
2024-07-24	0.475	0.485	0.472	0.472	0.472	12,893
2024-07-23	0.493	0.493	0.475	0.485	0.485	6,629
2024-07-22	0.475	0.493	0.475	0.490	0.490	41,911
2024-07-19	0.476	0.485	0.475	0.475	0.475	28,526
2024-07-18	0.489	0.494	0.475	0.489	0.489	33,719
2024-07-17	0.490	0.490	0.474	0.489	0.489	6,102
2024-07-16	0.480	0.494	0.479	0.494	0.494	19,094
2024-07-15	0.479	0.479	0.470	0.479	0.479	5,679
2024-07-12	0.479	0.479	0.470	0.479	0.479	8,951
2024-07-11	0.469	0.485	0.469	0.485	0.485	15,629
2024-07-10	0.472	0.485	0.470	0.485	0.485	15,393
2024-07-09	0.488	0.488	0.471	0.486	0.486	7,053
2024-07-08	0.490	0.490	0.476	0.488	0.488	26,580
2024-07-05	0.487	0.490	0.477	0.490	0.490	6,574
2024-07-04	0.490	0.490	0.477	0.487	0.487	9,120
2024-07-03	0.492	0.492	0.477	0.492	0.492	7,952
2024-07-02	0.486	0.494	0.476	0.492	0.492	21,663
2024-07-01	0.489	0.489	0.474	0.486	0.486	12,430
2024-06-28	0.489	0.489	0.477	0.489	0.489	10,598
2024-06-27	0.480	0.488	0.476	0.476	0.476	7,983
2024-06-26	0.487	0.487	0.480	0.485	0.485	20,120
2024-06-25	0.510	0.520	0.480	0.487	0.487	165,337
2024-06-21	0.510	0.510	0.502	0.510	0.510	9,114
2024-06-20	0.524	0.524	0.502	0.510	0.510	8,645
2024-06-19	0.536	0.538	0.502	0.524	0.524	40,067
2024-06-18	0.510	0.540	0.502	0.536	0.536	26,993
2024-06-17	0.469	0.550	0.454	0.510	0.510	373,670
2024-06-14	0.489	0.489	0.460	0.468	0.468	51,569
2024-06-13	0.498	0.498	0.471	0.493	0.493	18,908
2024-06-12	0.498	0.498	0.479	0.498	0.498	34,768
2024-06-11	0.484	0.498	0.470	0.498	0.498	34,280
2024-06-10	0.480	0.484	0.470	0.483	0.483	6,176
2024-06-07	0.494	0.494	0.480	0.484	0.484	26,281
2024-06-06	0.504	0.504	0.480	0.494	0.494	114,740
2024-06-05	0.508	0.510	0.494	0.504	0.504	12,331
2024-06-04	0.490	0.518	0.487	0.508	0.508	303,924
2024-06-03	0.459	0.492	0.445	0.488	0.488	228,200
2024-05-31	0.439	0.460	0.439	0.459	0.459	95,420
2024-05-30	0.438	0.439	0.424	0.438	0.438	9,886
2024-05-29	0.444	0.444	0.422	0.443	0.443	114,181
2024-05-28	0.438	0.440	0.420	0.440	0.440	80,905
2024-05-27	0.430	0.440	0.421	0.438	0.438	52,254
2024-05-24	0.425	0.437	0.423	0.437	0.437	3,803
2024-05-23	0.439	0.439	0.423	0.437	0.437	26,397
2024-05-22	0.440	0.440	0.424	0.439	0.439	23,610

← NewerPage 10 of 21 · 1,245 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.