IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.485	0.485	0.480	0.482	0.482	49,664
2022-12-07	0.484	0.485	0.481	0.485	0.485	12,820
2022-12-06	0.487	0.487	0.478	0.480	0.480	15,334
2022-12-05	0.493	0.493	0.475	0.487	0.487	65,270
2022-12-02	0.493	0.493	0.481	0.493	0.493	9,078
2022-11-29	0.490	0.493	0.480	0.480	0.480	21,489
2022-11-28	0.480	0.492	0.480	0.490	0.490	318,044
2022-11-25	0.486	0.492	0.480	0.480	0.480	74,216
2022-11-24	0.486	0.495	0.474	0.486	0.486	77,089
2022-11-23	0.490	0.492	0.475	0.488	0.488	253,916
2022-11-22	0.495	0.500	0.490	0.490	0.490	146,408
2022-11-21	0.515	0.515	0.495	0.495	0.495	200,601
2022-11-18	0.501	0.515	0.501	0.515	0.515	94,412
2022-11-17	0.500	0.509	0.497	0.509	0.509	132,607
2022-11-16	0.510	0.510	0.504	0.510	0.510	14,651
2022-11-15	0.506	0.510	0.502	0.510	0.510	29,675
2022-11-14	0.506	0.507	0.500	0.506	0.506	86,177
2022-11-11	0.502	0.506	0.501	0.506	0.506	29,883
2022-11-10	0.507	0.507	0.500	0.505	0.505	7,092
2022-11-09	0.501	0.507	0.500	0.507	0.507	21,987
2022-11-08	0.506	0.506	0.501	0.506	0.506	14,925
2022-11-07	0.508	0.508	0.500	0.506	0.506	19,560
2022-11-04	0.508	0.508	0.502	0.502	0.502	2,600
2022-11-03	0.508	0.508	0.500	0.500	0.500	23,956
2022-11-02	0.510	0.511	0.502	0.502	0.502	9,101
2022-11-01	0.510	0.510	0.500	0.500	0.500	38,548
2022-10-31	0.514	0.514	0.502	0.513	0.513	11,668
2022-10-28	0.509	0.515	0.503	0.514	0.514	36,328
2022-10-27	0.513	0.513	0.500	0.508	0.508	13,042
2022-10-26	0.503	0.515	0.503	0.515	0.515	3,264
2022-10-25	0.516	0.517	0.504	0.517	0.517	12,707
2022-10-24	0.514	0.517	0.503	0.517	0.517	15,099
2022-10-21	0.518	0.518	0.500	0.516	0.516	16,040
2022-10-20	0.514	0.517	0.510	0.510	0.510	5,393
2022-10-19	0.517	0.517	0.512	0.514	0.514	30,658
2022-10-18	0.517	0.517	0.510	0.517	0.517	7,160
2022-10-17	0.510	0.520	0.500	0.515	0.515	12,890
2022-10-14	0.517	0.519	0.496	0.510	0.510	19,591
2022-10-13	0.520	0.524	0.496	0.514	0.514	71,735
2022-10-12	0.528	0.533	0.520	0.520	0.520	49,415
2022-10-11	0.536	0.536	0.530	0.535	0.535	25,106
2022-10-10	0.550	0.550	0.522	0.533	0.533	135,255
2022-10-07	0.586	0.589	0.576	0.578	0.531	103,805
2022-10-06	0.585	0.592	0.576	0.576	0.530	48,775
2022-10-05	0.570	0.588	0.570	0.578	0.531	58,427
2022-10-04	0.560	0.571	0.560	0.570	0.524	20,880
2022-10-03	0.548	0.560	0.548	0.550	0.506	20,257
2022-09-30	0.555	0.555	0.529	0.546	0.502	9,013
2022-09-29	0.555	0.555	0.545	0.545	0.501	3,929
2022-09-28	0.550	0.555	0.528	0.555	0.510	19,149
2022-09-27	0.550	0.558	0.540	0.557	0.512	41,601
2022-09-26	0.580	0.580	0.550	0.550	0.506	111,399
2022-09-23	0.590	0.590	0.565	0.565	0.519	35,994
2022-09-22	0.594	0.594	0.582	0.582	0.535	32,449
2022-09-21	0.591	0.596	0.582	0.582	0.535	83,885
2022-09-20	0.597	0.599	0.590	0.598	0.550	69,150
2022-09-19	0.607	0.610	0.598	0.598	0.550	51,131
2022-09-16	0.605	0.607	0.598	0.607	0.558	33,333
2022-09-15	0.612	0.612	0.596	0.607	0.558	26,988
2022-09-14	0.610	0.614	0.596	0.612	0.563	18,783

← NewerPage 17 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.