IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.578	0.588	0.570	0.588	0.588	7,945
2024-02-21	0.582	0.586	0.582	0.586	0.586	1,467
2024-02-20	0.588	0.588	0.562	0.566	0.566	32,426
2024-02-19	0.592	0.594	0.586	0.586	0.586	11,010
2024-02-16	0.560	0.600	0.560	0.588	0.588	107,927
2024-02-15	0.562	0.562	0.554	0.560	0.560	542,823
2024-02-14	0.550	0.562	0.550	0.562	0.562	4,886
2024-02-13	0.560	0.562	0.554	0.562	0.562	2,800
2024-02-12	0.560	0.562	0.546	0.560	0.560	14,309
2024-02-09	0.560	0.566	0.544	0.560	0.560	27,508
2024-02-08	0.574	0.580	0.566	0.568	0.568	159,317
2024-02-07	0.590	0.590	0.572	0.588	0.588	15,513
2024-02-06	0.588	0.592	0.576	0.592	0.592	22,859
2024-02-05	0.600	0.600	0.572	0.592	0.592	48,057
2024-02-02	0.604	0.604	0.588	0.600	0.600	39,444
2024-02-01	0.592	0.612	0.590	0.604	0.604	33,988
2024-01-31	0.600	0.620	0.590	0.616	0.616	53,284
2024-01-30	0.600	0.602	0.592	0.600	0.600	42,448
2024-01-29	0.600	0.606	0.580	0.600	0.600	64,853
2024-01-26	0.610	0.612	0.584	0.600	0.600	14,383
2024-01-25	0.620	0.620	0.586	0.612	0.612	58,444
2024-01-23	0.632	0.636	0.602	0.620	0.620	69,871
2024-01-22	0.616	0.636	0.604	0.630	0.630	226,422
2024-01-19	0.544	0.616	0.544	0.616	0.616	649,240
2024-01-18	0.558	0.558	0.526	0.534	0.534	108,667
2024-01-17	0.580	0.580	0.560	0.560	0.560	38,883
2024-01-16	0.582	0.582	0.562	0.580	0.580	9,011
2024-01-15	0.554	0.596	0.554	0.580	0.580	177,972
2024-01-12	0.554	0.558	0.544	0.554	0.554	32,150
2024-01-11	0.552	0.558	0.548	0.554	0.554	64,866
2024-01-10	0.560	0.560	0.546	0.550	0.550	30,728
2024-01-09	0.566	0.566	0.548	0.560	0.560	63,030
2024-01-08	0.598	0.606	0.550	0.566	0.566	334,760
2024-01-05	0.626	0.642	0.598	0.618	0.618	188,821
2024-01-04	0.588	0.628	0.580	0.626	0.626	402,863
2024-01-03	0.590	0.590	0.560	0.590	0.590	257,830
2023-12-29	0.556	0.594	0.556	0.590	0.590	839,654
2023-12-28	0.445	0.556	0.437	0.556	0.556	1,660,731
2023-12-27	0.450	0.450	0.437	0.445	0.445	19,449
2023-12-22	0.450	0.452	0.437	0.445	0.445	12,208
2023-12-21	0.443	0.454	0.438	0.450	0.450	71,180
2023-12-20	0.444	0.458	0.444	0.454	0.454	16,385
2023-12-19	0.435	0.468	0.433	0.458	0.458	196,541
2023-12-18	0.430	0.434	0.424	0.434	0.434	88,508
2023-12-15	0.424	0.435	0.414	0.430	0.430	145,923
2023-12-14	0.425	0.426	0.417	0.418	0.418	21,006
2023-12-13	0.420	0.429	0.420	0.425	0.425	42,817
2023-12-12	0.429	0.429	0.415	0.424	0.424	12,601
2023-12-11	0.413	0.435	0.401	0.419	0.419	534,556
2023-12-08	0.422	0.428	0.398	0.401	0.401	537,769
2023-12-07	0.337	0.430	0.337	0.409	0.409	1,914,467
2023-12-06	0.310	0.333	0.310	0.333	0.333	523,606
2023-12-05	0.315	0.316	0.307	0.307	0.307	104,221
2023-12-04	0.307	0.316	0.307	0.310	0.310	183,738
2023-11-29	0.300	0.306	0.295	0.305	0.305	177,684
2023-11-28	0.300	0.300	0.290	0.300	0.300	165,971
2023-11-27	0.308	0.308	0.296	0.300	0.300	66,239
2023-11-24	0.320	0.320	0.299	0.300	0.300	1,201,728
2023-11-23	0.321	0.325	0.321	0.321	0.321	7,250
2023-11-22	0.326	0.326	0.321	0.326	0.326	15,819

← NewerPage 12 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.