IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.602	0.610	0.592	0.592	0.544	38,475
2022-09-12	0.600	0.602	0.598	0.602	0.553	23,716
2022-09-09	0.600	0.600	0.594	0.596	0.548	21,691
2022-09-08	0.600	0.600	0.600	0.600	0.552	4,883
2022-09-07	0.600	0.602	0.594	0.602	0.553	10,210
2022-09-06	0.604	0.604	0.593	0.603	0.554	15,837
2022-09-05	0.618	0.620	0.591	0.592	0.544	21,797
2022-09-02	0.600	0.618	0.600	0.600	0.552	24,031
2022-09-01	0.620	0.622	0.600	0.600	0.552	67,150
2022-08-31	0.616	0.634	0.616	0.620	0.570	8,900
2022-08-30	0.620	0.638	0.614	0.636	0.585	18,081
2022-08-29	0.634	0.634	0.602	0.629	0.578	44,416
2022-08-26	0.665	0.665	0.640	0.657	0.604	2,900
2022-08-25	0.672	0.672	0.640	0.640	0.588	42,461
2022-08-24	0.632	0.632	0.623	0.630	0.579	21,991
2022-08-23	0.635	0.647	0.625	0.644	0.592	33,130
2022-08-22	0.672	0.672	0.636	0.650	0.598	33,238
2022-08-19	0.670	0.679	0.665	0.670	0.616	36,121
2022-08-18	0.647	0.665	0.647	0.665	0.611	66,863
2022-08-17	0.634	0.646	0.634	0.646	0.594	77,534
2022-08-16	0.635	0.639	0.630	0.639	0.587	32,674
2022-08-12	0.633	0.635	0.630	0.634	0.583	21,744
2022-08-11	0.618	0.635	0.617	0.633	0.582	55,717
2022-08-10	0.595	0.618	0.595	0.617	0.567	111,149
2022-08-09	0.582	0.592	0.572	0.592	0.544	38,677
2022-08-08	0.580	0.580	0.562	0.580	0.533	79,030
2022-08-05	0.596	0.604	0.550	0.572	0.526	159,159
2022-08-04	0.601	0.610	0.593	0.600	0.552	50,918
2022-08-03	0.602	0.602	0.600	0.600	0.552	37,245
2022-08-02	0.612	0.612	0.601	0.601	0.552	18,640
2022-08-01	0.615	0.615	0.600	0.612	0.563	135,750
2022-07-29	0.615	0.615	0.605	0.614	0.564	5,258
2022-07-28	0.610	0.615	0.601	0.601	0.552	68,206
2022-07-27	0.617	0.617	0.607	0.607	0.558	102,404
2022-07-26	0.620	0.620	0.610	0.612	0.563	40,325
2022-07-25	0.619	0.619	0.614	0.614	0.564	8,456
2022-07-22	0.620	0.623	0.613	0.613	0.564	24,195
2022-07-21	0.614	0.614	0.614	0.614	0.564	4,120
2022-07-20	0.624	0.625	0.624	0.625	0.575	3,272
2022-07-19	0.620	0.624	0.610	0.624	0.574	9,968
2022-07-18	0.620	0.628	0.608	0.620	0.570	14,002
2022-07-15	0.629	0.629	0.610	0.628	0.577	56,104
2022-07-14	0.630	0.630	0.620	0.629	0.578	3,094
2022-07-13	0.630	0.638	0.616	0.630	0.579	3,138
2022-07-12	0.635	0.647	0.612	0.640	0.588	12,912
2022-07-11	0.633	0.635	0.608	0.630	0.579	19,797
2022-07-08	0.615	0.636	0.615	0.635	0.584	4,118
2022-07-07	0.615	0.637	0.615	0.637	0.586	7,371
2022-07-06	0.628	0.639	0.610	0.638	0.587	16,910
2022-07-05	0.650	0.650	0.600	0.626	0.575	291,800
2022-07-04	0.656	0.669	0.650	0.650	0.598	114,220
2022-07-01	0.666	0.666	0.658	0.658	0.605	91,682
2022-06-30	0.679	0.685	0.670	0.670	0.616	86,188
2022-06-29	0.688	0.689	0.680	0.680	0.625	40,176
2022-06-28	0.681	0.689	0.681	0.688	0.632	43,644
2022-06-27	0.684	0.684	0.678	0.682	0.627	42,803
2022-06-24	0.685	0.685	0.680	0.685	0.630	12,132
2022-06-23	0.687	0.687	0.680	0.680	0.625	8,112
2022-06-22	0.689	0.689	0.680	0.689	0.633	7,835
2022-06-21	0.689	0.689	0.680	0.688	0.632	28,090

← NewerPage 18 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.