IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.400	0.400	0.390	0.400	0.400	20,363
2023-05-31	0.404	0.404	0.394	0.400	0.400	44,597
2023-05-30	0.400	0.408	0.400	0.400	0.400	11,686
2023-05-29	0.400	0.406	0.400	0.405	0.405	14,202
2023-05-26	0.420	0.420	0.390	0.400	0.400	343,749
2023-05-25	0.433	0.437	0.428	0.428	0.428	3,626
2023-05-24	0.430	0.439	0.425	0.427	0.427	33,658
2023-05-23	0.440	0.440	0.428	0.439	0.439	52,888
2023-05-22	0.440	0.440	0.439	0.439	0.439	2,803
2023-05-19	0.440	0.440	0.439	0.440	0.440	14,304
2023-05-18	0.440	0.441	0.435	0.440	0.440	7,529
2023-05-17	0.441	0.441	0.428	0.440	0.440	46,609
2023-05-16	0.435	0.442	0.433	0.434	0.434	12,107
2023-05-15	0.444	0.444	0.435	0.440	0.440	39,561
2023-05-12	0.449	0.449	0.440	0.441	0.441	5,412
2023-05-11	0.459	0.459	0.435	0.437	0.437	41,041
2023-05-10	0.456	0.458	0.445	0.458	0.458	6,933
2023-05-09	0.457	0.457	0.440	0.454	0.454	12,570
2023-05-08	0.460	0.460	0.441	0.457	0.457	26,201
2023-05-05	0.460	0.460	0.451	0.460	0.460	4,754
2023-05-04	0.452	0.460	0.450	0.450	0.450	21,663
2023-05-03	0.454	0.460	0.452	0.452	0.452	14,901
2023-05-02	0.464	0.464	0.454	0.454	0.454	7,039
2023-04-28	0.458	0.464	0.454	0.456	0.456	23,757
2023-04-27	0.460	0.464	0.455	0.462	0.462	26,372
2023-04-26	0.458	0.466	0.458	0.459	0.459	2,632
2023-04-25	0.466	0.467	0.458	0.458	0.458	850
2023-04-24	0.460	0.466	0.460	0.466	0.466	20,305
2023-04-21	0.461	0.465	0.460	0.460	0.460	9,637
2023-04-20	0.457	0.466	0.451	0.465	0.465	70,866
2023-04-19	0.445	0.459	0.445	0.451	0.451	14,259
2023-04-18	0.448	0.449	0.440	0.449	0.449	1,956
2023-04-13	0.442	0.443	0.440	0.443	0.443	18,643
2023-04-12	0.441	0.441	0.440	0.441	0.441	13,564
2023-04-11	0.441	0.441	0.438	0.440	0.440	21,632
2023-04-10	0.436	0.441	0.436	0.441	0.441	5,443
2023-04-07	0.440	0.442	0.437	0.437	0.437	14,553
2023-04-06	0.442	0.442	0.436	0.437	0.437	2,365
2023-04-05	0.442	0.442	0.442	0.442	0.442	9,065
2023-04-04	0.433	0.442	0.433	0.442	0.442	2,712
2023-04-03	0.440	0.449	0.426	0.441	0.441	34,532
2023-03-31	0.439	0.439	0.430	0.438	0.438	6,629
2023-03-30	0.438	0.439	0.436	0.436	0.436	3,315
2023-03-29	0.439	0.439	0.429	0.435	0.435	11,178
2023-03-28	0.439	0.439	0.428	0.439	0.439	3,445
2023-03-27	0.439	0.439	0.427	0.439	0.439	46,900
2023-03-24	0.439	0.439	0.435	0.439	0.439	11,608
2023-03-23	0.440	0.440	0.435	0.435	0.435	4,749
2023-03-22	0.440	0.440	0.434	0.440	0.440	13,991
2023-03-21	0.439	0.440	0.435	0.435	0.435	11,792
2023-03-20	0.439	0.439	0.435	0.439	0.439	4,087
2023-03-17	0.437	0.439	0.434	0.435	0.435	34,735
2023-03-16	0.439	0.439	0.435	0.436	0.436	13,081
2023-03-15	0.438	0.439	0.437	0.439	0.439	58,694
2023-03-14	0.437	0.439	0.437	0.437	0.437	14,339
2023-03-13	0.437	0.439	0.437	0.437	0.437	20,844
2023-03-10	0.443	0.443	0.437	0.439	0.439	37,128
2023-03-09	0.444	0.444	0.438	0.443	0.443	17,678
2023-03-08	0.443	0.443	0.437	0.437	0.437	26,609
2023-03-07	0.443	0.443	0.440	0.443	0.443	1,051

← NewerPage 15 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.