IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.443	0.443	0.440	0.443	0.443	1,051
2023-03-06	0.440	0.442	0.438	0.442	0.442	5,701
2023-03-03	0.437	0.441	0.436	0.436	0.436	22,782
2023-03-02	0.442	0.443	0.436	0.437	0.437	69,988
2023-03-01	0.450	0.450	0.440	0.449	0.449	19,529
2023-02-28	0.456	0.456	0.439	0.452	0.452	300,873
2023-02-27	0.474	0.474	0.469	0.470	0.470	10,964
2023-02-24	0.472	0.476	0.470	0.475	0.475	14,535
2023-02-23	0.475	0.476	0.470	0.472	0.472	24,065
2023-02-22	0.470	0.476	0.469	0.475	0.475	158,260
2023-02-21	0.470	0.472	0.469	0.469	0.469	29,419
2023-02-20	0.469	0.472	0.469	0.470	0.470	28,992
2023-02-17	0.470	0.470	0.469	0.469	0.469	30,553
2023-02-16	0.471	0.471	0.469	0.469	0.469	584
2023-02-15	0.473	0.473	0.468	0.471	0.471	15,469
2023-02-14	0.473	0.473	0.467	0.473	0.473	17,455
2023-02-13	0.471	0.471	0.467	0.467	0.467	9,497
2023-02-10	0.468	0.470	0.466	0.470	0.470	15,573
2023-02-09	0.474	0.474	0.467	0.468	0.468	3,202
2023-02-08	0.474	0.474	0.467	0.473	0.473	4,507
2023-02-07	0.475	0.475	0.469	0.470	0.470	39,756
2023-02-06	0.474	0.475	0.474	0.474	0.474	16,774
2023-02-03	0.470	0.475	0.469	0.474	0.474	9,122
2023-02-02	0.468	0.474	0.468	0.470	0.470	4,959
2023-02-01	0.476	0.476	0.461	0.475	0.475	20,248
2023-01-31	0.485	0.486	0.471	0.474	0.474	113,697
2023-01-30	0.487	0.487	0.480	0.480	0.480	27,773
2023-01-27	0.485	0.488	0.484	0.488	0.488	34,115
2023-01-26	0.486	0.488	0.483	0.484	0.484	18,608
2023-01-25	0.486	0.488	0.485	0.488	0.488	11,618
2023-01-23	0.488	0.488	0.484	0.488	0.488	9,568
2023-01-20	0.488	0.488	0.484	0.488	0.488	15,404
2023-01-19	0.488	0.489	0.487	0.489	0.489	25,215
2023-01-18	0.482	0.486	0.481	0.486	0.486	19,299
2023-01-17	0.480	0.481	0.475	0.481	0.481	8,861
2023-01-16	0.475	0.482	0.475	0.475	0.475	67,314
2023-01-13	0.456	0.475	0.456	0.474	0.474	127,886
2023-01-12	0.454	0.456	0.450	0.456	0.456	13,995
2023-01-11	0.457	0.457	0.440	0.454	0.454	74,049
2023-01-10	0.455	0.457	0.444	0.457	0.457	67,714
2023-01-09	0.438	0.455	0.436	0.455	0.455	51,110
2023-01-06	0.438	0.438	0.436	0.438	0.438	15,104
2023-01-05	0.437	0.438	0.432	0.438	0.438	46,203
2023-01-04	0.437	0.437	0.430	0.437	0.437	50,474
2023-01-03	0.423	0.437	0.423	0.437	0.437	13,896
2022-12-30	0.422	0.427	0.422	0.423	0.423	43,108
2022-12-29	0.423	0.429	0.421	0.422	0.422	276,253
2022-12-28	0.432	0.432	0.422	0.427	0.427	444,298
2022-12-27	0.433	0.433	0.430	0.432	0.432	729,077
2022-12-23	0.437	0.437	0.431	0.432	0.432	103,688
2022-12-22	0.438	0.438	0.432	0.437	0.437	335,776
2022-12-21	0.439	0.440	0.433	0.439	0.439	91,166
2022-12-20	0.454	0.454	0.430	0.432	0.432	160,409
2022-12-19	0.456	0.456	0.448	0.454	0.454	25,073
2022-12-16	0.454	0.456	0.447	0.456	0.456	112,169
2022-12-15	0.473	0.474	0.402	0.454	0.454	657,814
2022-12-14	0.475	0.476	0.474	0.476	0.476	139,934
2022-12-13	0.478	0.480	0.475	0.477	0.477	82,811
2022-12-12	0.482	0.482	0.478	0.478	0.478	12,815
2022-12-09	0.480	0.482	0.479	0.482	0.482	32,481

← NewerPage 16 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.