IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.319	0.327	0.318	0.326	0.326	58,322
2023-11-20	0.320	0.327	0.319	0.319	0.319	50,445
2023-11-17	0.328	0.328	0.319	0.320	0.320	2,789
2023-11-16	0.328	0.328	0.320	0.320	0.320	23,260
2023-11-15	0.329	0.329	0.320	0.320	0.320	76,978
2023-11-14	0.323	0.329	0.322	0.329	0.329	59,740
2023-11-13	0.328	0.329	0.322	0.323	0.323	33,745
2023-11-10	0.322	0.328	0.322	0.328	0.328	32,616
2023-11-09	0.322	0.328	0.322	0.328	0.328	4,900
2023-11-08	0.326	0.326	0.322	0.326	0.326	3,000
2023-11-07	0.328	0.328	0.320	0.326	0.326	11,249
2023-11-06	0.328	0.330	0.321	0.325	0.325	23,537
2023-11-03	0.319	0.328	0.319	0.328	0.328	31,403
2023-11-02	0.338	0.338	0.319	0.320	0.320	93,647
2023-11-01	0.338	0.338	0.338	0.338	0.338	1,500
2023-10-31	0.338	0.338	0.324	0.338	0.338	2,050
2023-10-30	0.336	0.338	0.322	0.338	0.338	14,681
2023-10-27	0.323	0.338	0.320	0.338	0.338	25,123
2023-10-26	0.335	0.335	0.334	0.334	0.334	2,792
2023-10-25	0.342	0.342	0.320	0.324	0.324	87,894
2023-10-24	0.336	0.343	0.336	0.342	0.342	9,733
2023-10-23	0.343	0.343	0.342	0.342	0.342	50,050
2023-10-20	0.334	0.343	0.334	0.343	0.343	106,716
2023-10-19	0.333	0.341	0.333	0.335	0.335	8,556
2023-10-18	0.341	0.341	0.333	0.341	0.341	32,412
2023-10-17	0.341	0.341	0.340	0.341	0.341	24,500
2023-10-16	0.339	0.342	0.334	0.341	0.341	80,094
2023-10-13	0.337	0.339	0.337	0.339	0.339	24,305
2023-10-12	0.338	0.338	0.330	0.337	0.337	34,849
2023-10-11	0.334	0.338	0.331	0.338	0.338	5,683
2023-10-10	0.338	0.338	0.330	0.330	0.330	39,225
2023-10-09	0.339	0.339	0.331	0.333	0.333	31,593
2023-10-06	0.335	0.339	0.334	0.339	0.339	19,122
2023-10-05	0.341	0.341	0.337	0.340	0.340	11,021
2023-10-04	0.342	0.342	0.340	0.341	0.341	35,966
2023-10-03	0.342	0.344	0.342	0.342	0.342	33,476
2023-10-02	0.343	0.345	0.342	0.344	0.344	31,542
2023-09-29	0.339	0.342	0.330	0.341	0.341	92,162
2023-09-28	0.339	0.339	0.339	0.339	0.339	5,900
2023-09-27	0.330	0.339	0.330	0.335	0.335	26,865
2023-09-26	0.330	0.340	0.330	0.339	0.339	23,597
2023-09-25	0.340	0.341	0.330	0.330	0.330	9,871
2023-09-22	0.339	0.341	0.326	0.330	0.330	104,115
2023-09-21	0.346	0.348	0.330	0.335	0.335	221,031
2023-09-20	0.348	0.348	0.341	0.345	0.345	40,698
2023-09-19	0.348	0.348	0.342	0.348	0.348	8,492
2023-09-18	0.345	0.348	0.342	0.348	0.348	19,510
2023-09-15	0.344	0.345	0.342	0.345	0.345	5,562
2023-09-14	0.345	0.349	0.340	0.340	0.340	127,171
2023-09-13	0.350	0.350	0.345	0.349	0.349	114,409
2023-09-12	0.349	0.353	0.342	0.349	0.349	94,489
2023-09-11	0.357	0.358	0.348	0.353	0.353	46,762
2023-09-08	0.351	0.357	0.320	0.357	0.357	335,047
2023-09-07	0.382	0.390	0.370	0.388	0.388	90,690
2023-09-06	0.389	0.389	0.379	0.382	0.382	12,197
2023-09-05	0.381	0.388	0.380	0.388	0.388	6,016
2023-09-04	0.379	0.387	0.379	0.380	0.380	13,965
2023-09-01	0.389	0.389	0.379	0.388	0.388	33,409
2023-08-31	0.381	0.389	0.378	0.379	0.379	367
2023-08-30	0.380	0.389	0.380	0.380	0.380	2,775

← NewerPage 13 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.