IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.390	0.390	0.378	0.379	0.379	7,806
2023-08-28	0.390	0.396	0.380	0.380	0.380	24,648
2023-08-25	0.385	0.387	0.379	0.379	0.379	28,199
2023-08-24	0.398	0.398	0.380	0.390	0.390	88,420
2023-08-23	0.398	0.398	0.385	0.398	0.398	4,738
2023-08-22	0.393	0.398	0.381	0.398	0.398	13,502
2023-08-21	0.395	0.395	0.385	0.385	0.385	19,042
2023-08-18	0.398	0.398	0.390	0.390	0.390	2,719
2023-08-17	0.387	0.399	0.387	0.387	0.387	8,312
2023-08-16	0.398	0.398	0.387	0.398	0.398	28,972
2023-08-14	0.395	0.398	0.387	0.398	0.398	19,380
2023-08-11	0.398	0.398	0.388	0.398	0.398	12,990
2023-08-10	0.386	0.398	0.385	0.398	0.398	36,147
2023-08-09	0.395	0.395	0.390	0.390	0.390	28,746
2023-08-08	0.396	0.396	0.395	0.395	0.395	2,228
2023-08-07	0.397	0.397	0.396	0.396	0.396	12,324
2023-08-04	0.398	0.398	0.396	0.398	0.398	2,851
2023-08-03	0.398	0.398	0.396	0.398	0.398	10,164
2023-08-02	0.402	0.402	0.396	0.396	0.396	32,773
2023-08-01	0.412	0.412	0.402	0.405	0.405	30,097
2023-07-31	0.406	0.412	0.405	0.410	0.410	5,111
2023-07-28	0.406	0.410	0.406	0.406	0.406	10,024
2023-07-27	0.410	0.410	0.405	0.406	0.406	23,076
2023-07-26	0.407	0.410	0.405	0.410	0.410	7,334
2023-07-25	0.410	0.410	0.406	0.406	0.406	5,704
2023-07-24	0.405	0.409	0.405	0.408	0.408	3,597
2023-07-21	0.409	0.409	0.405	0.409	0.409	3,408
2023-07-20	0.410	0.412	0.407	0.407	0.407	25,188
2023-07-19	0.408	0.415	0.405	0.405	0.405	39,990
2023-07-18	0.411	0.414	0.410	0.414	0.414	31,607
2023-07-17	0.413	0.414	0.406	0.410	0.410	12,084
2023-07-14	0.413	0.413	0.406	0.406	0.406	8,110
2023-07-13	0.412	0.413	0.406	0.413	0.413	29,289
2023-07-12	0.416	0.416	0.412	0.412	0.412	40,638
2023-07-11	0.414	0.416	0.414	0.414	0.414	32,019
2023-07-10	0.412	0.414	0.411	0.414	0.414	12,518
2023-07-07	0.412	0.413	0.407	0.412	0.412	10,895
2023-07-06	0.416	0.419	0.406	0.414	0.414	50,719
2023-07-05	0.400	0.418	0.400	0.418	0.418	82,016
2023-07-04	0.400	0.400	0.400	0.400	0.400	5,103
2023-07-03	0.400	0.400	0.396	0.396	0.396	10,931
2023-06-30	0.390	0.399	0.390	0.399	0.399	57,683
2023-06-29	0.383	0.390	0.383	0.390	0.390	72,466
2023-06-28	0.378	0.385	0.376	0.384	0.384	68,304
2023-06-27	0.377	0.378	0.376	0.378	0.378	7,383
2023-06-26	0.373	0.377	0.365	0.366	0.366	11,048
2023-06-23	0.373	0.373	0.365	0.365	0.365	14,961
2023-06-22	0.379	0.379	0.371	0.371	0.371	7,312
2023-06-21	0.374	0.382	0.370	0.379	0.379	120,205
2023-06-20	0.383	0.383	0.374	0.380	0.380	16,293
2023-06-19	0.380	0.382	0.380	0.382	0.382	8,656
2023-06-16	0.380	0.382	0.378	0.382	0.382	9,146
2023-06-15	0.384	0.384	0.374	0.382	0.382	18,429
2023-06-14	0.375	0.380	0.375	0.376	0.376	2,635
2023-06-13	0.384	0.386	0.380	0.380	0.380	10,074
2023-06-12	0.385	0.385	0.375	0.384	0.384	34,553
2023-06-09	0.388	0.389	0.376	0.382	0.382	39,809
2023-06-08	0.392	0.393	0.373	0.388	0.388	75,332
2023-06-07	0.393	0.396	0.380	0.392	0.392	63,756
2023-06-06	0.400	0.400	0.384	0.394	0.394	77,286

← NewerPage 14 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.