IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.422	0.442	0.422	0.425	0.425	39,720
2024-05-20	0.435	0.435	0.422	0.430	0.430	30,582
2024-05-17	0.436	0.436	0.420	0.420	0.420	18,454
2024-05-16	0.440	0.440	0.419	0.437	0.437	15,078
2024-05-15	0.428	0.444	0.422	0.440	0.440	30,210
2024-05-14	0.430	0.430	0.420	0.430	0.430	14,473
2024-05-13	0.420	0.433	0.420	0.432	0.432	15,381
2024-05-10	0.427	0.429	0.418	0.429	0.429	29,391
2024-05-09	0.423	0.427	0.417	0.418	0.418	18,050
2024-05-08	0.420	0.423	0.420	0.423	0.423	800
2024-05-07	0.435	0.435	0.417	0.423	0.423	13,509
2024-05-02	0.437	0.437	0.417	0.420	0.420	11,508
2024-04-30	0.414	0.437	0.414	0.430	0.430	14,778
2024-04-29	0.437	0.437	0.414	0.436	0.436	132,757
2024-04-26	0.418	0.438	0.418	0.438	0.438	24,430
2024-04-25	0.425	0.438	0.420	0.434	0.434	36,981
2024-04-24	0.437	0.439	0.425	0.439	0.439	2,019
2024-04-23	0.429	0.440	0.425	0.425	0.425	3,989
2024-04-22	0.455	0.455	0.426	0.440	0.440	43,634
2024-04-19	0.438	0.455	0.438	0.455	0.455	1,460
2024-04-18	0.441	0.455	0.438	0.455	0.455	8,852
2024-04-17	0.454	0.455	0.436	0.441	0.441	24,460
2024-04-16	0.444	0.460	0.442	0.454	0.454	5,098
2024-04-15	0.462	0.462	0.444	0.456	0.456	648
2024-04-12	0.470	0.470	0.442	0.462	0.462	6,795
2024-04-11	0.463	0.470	0.458	0.470	0.470	6,850
2024-04-10	0.460	0.478	0.460	0.474	0.474	21,554
2024-04-09	0.470	0.475	0.451	0.460	0.460	150,887
2024-04-08	0.437	0.476	0.437	0.470	0.470	22,203
2024-04-05	0.433	0.435	0.425	0.435	0.435	18,901
2024-04-04	0.433	0.433	0.418	0.423	0.423	18,143
2024-04-03	0.427	0.427	0.414	0.419	0.419	243,880
2024-04-02	0.430	0.430	0.426	0.430	0.430	22,651
2024-04-01	0.426	0.435	0.426	0.434	0.434	7,984
2024-03-29	0.422	0.438	0.422	0.431	0.431	12,873
2024-03-28	0.443	0.450	0.420	0.440	0.440	100,869
2024-03-27	0.460	0.460	0.443	0.449	0.449	9,193
2024-03-26	0.478	0.478	0.440	0.460	0.460	218,398
2024-03-25	0.480	0.480	0.436	0.466	0.466	177,779
2024-03-22	0.481	0.483	0.480	0.482	0.482	37,934
2024-03-21	0.482	0.490	0.481	0.484	0.484	25,902
2024-03-20	0.493	0.496	0.480	0.482	0.482	68,080
2024-03-19	0.494	0.498	0.494	0.498	0.498	1,280
2024-03-18	0.498	0.498	0.480	0.493	0.493	99,397
2024-03-15	0.502	0.502	0.490	0.498	0.498	5,749
2024-03-14	0.528	0.536	0.487	0.502	0.502	141,723
2024-03-13	0.494	0.540	0.486	0.522	0.522	72,613
2024-03-12	0.489	0.494	0.486	0.486	0.486	23,880
2024-03-11	0.494	0.494	0.489	0.489	0.489	25,750
2024-03-08	0.499	0.500	0.490	0.490	0.490	42,494
2024-03-07	0.498	0.499	0.498	0.499	0.499	4,800
2024-03-06	0.500	0.500	0.492	0.492	0.492	25,082
2024-03-05	0.491	0.500	0.490	0.495	0.495	27,805
2024-03-04	0.502	0.502	0.490	0.490	0.490	27,317
2024-03-01	0.504	0.504	0.500	0.502	0.502	3,650
2024-02-29	0.500	0.510	0.498	0.500	0.500	30,171
2024-02-28	0.532	0.536	0.494	0.500	0.500	349,803
2024-02-27	0.544	0.568	0.534	0.562	0.562	8,543
2024-02-26	0.560	0.560	0.540	0.544	0.544	41,170
2024-02-23	0.584	0.584	0.560	0.560	0.560	17,707

← NewerPage 11 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.