IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.690	0.690	0.680	0.680	0.625	16,557
2022-06-17	0.690	0.690	0.681	0.681	0.626	26,282
2022-06-16	0.690	0.693	0.688	0.690	0.634	31,654
2022-06-15	0.687	0.692	0.687	0.690	0.634	1,540
2022-06-14	0.694	0.695	0.687	0.687	0.632	43,053
2022-06-10	0.710	0.711	0.696	0.708	0.651	79,092
2022-06-09	0.707	0.713	0.706	0.713	0.655	9,700
2022-06-08	0.703	0.706	0.697	0.706	0.649	92,182
2022-06-07	0.702	0.704	0.700	0.703	0.646	15,390
2022-06-06	0.700	0.703	0.688	0.702	0.645	60,712
2022-06-03	0.706	0.706	0.686	0.686	0.631	25,713
2022-06-02	0.678	0.708	0.678	0.708	0.651	14,014
2022-05-31	0.690	0.691	0.665	0.675	0.621	295,183
2022-05-30	0.711	0.716	0.691	0.691	0.635	79,264
2022-05-27	0.716	0.716	0.691	0.710	0.653	42,935
2022-05-26	0.679	0.716	0.655	0.708	0.651	637,647
2022-05-25	0.700	0.700	0.679	0.692	0.636	70,306
2022-05-24	0.694	0.708	0.690	0.692	0.636	46,040
2022-05-23	0.720	0.722	0.690	0.694	0.638	112,492
2022-05-20	0.715	0.756	0.700	0.721	0.663	153,811
2022-05-19	0.763	0.769	0.720	0.730	0.671	178,364
2022-05-18	0.766	0.784	0.765	0.779	0.716	26,311
2022-05-17	0.800	0.800	0.766	0.780	0.717	20,225
2022-05-16	0.799	0.802	0.775	0.800	0.735	14,674
2022-05-13	0.759	0.816	0.740	0.803	0.738	379,322
2022-05-12	0.757	0.765	0.704	0.720	0.662	81,414
2022-05-11	0.790	0.790	0.752	0.767	0.705	81,723
2022-05-10	0.790	0.795	0.770	0.790	0.726	28,989
2022-05-09	0.805	0.805	0.770	0.772	0.710	45,899
2022-05-06	0.800	0.810	0.795	0.797	0.733	80,575
2022-05-05	0.810	0.816	0.800	0.800	0.735	118,309
2022-05-04	0.798	0.800	0.796	0.796	0.732	41,767
2022-05-03	0.820	0.820	0.800	0.800	0.735	63,086
2022-05-02	0.806	0.810	0.800	0.810	0.745	9,195
2022-04-29	0.800	0.809	0.796	0.802	0.737	114,783
2022-04-28	0.815	0.816	0.795	0.802	0.737	116,868
2022-04-27	0.802	0.815	0.802	0.810	0.745	39,326
2022-04-26	0.826	0.826	0.800	0.802	0.737	91,416
2022-04-21	0.813	0.828	0.813	0.826	0.759	46,153
2022-04-20	0.814	0.814	0.801	0.813	0.747	15,170
2022-04-19	0.810	0.822	0.800	0.814	0.748	65,412
2022-04-18	0.801	0.822	0.801	0.818	0.752	43,917
2022-04-15	0.810	0.816	0.800	0.815	0.749	24,385
2022-04-14	0.816	0.816	0.800	0.810	0.745	20,185
2022-04-13	0.820	0.820	0.800	0.815	0.749	48,431
2022-04-12	0.826	0.826	0.806	0.816	0.750	5,669
2022-04-11	0.810	0.834	0.801	0.826	0.759	83,677
2022-04-08	0.820	0.820	0.802	0.819	0.753	24,403
2022-04-07	0.832	0.832	0.800	0.820	0.754	107,077
2022-04-06	0.836	0.836	0.832	0.832	0.765	3,556
2022-04-05	0.830	0.836	0.820	0.836	0.769	12,371
2022-04-04	0.825	0.832	0.825	0.830	0.763	22,051
2022-04-01	0.810	0.825	0.806	0.824	0.757	29,803
2022-03-31	0.848	0.850	0.800	0.806	0.741	448,549
2022-03-30	0.850	0.860	0.800	0.848	0.780	345,606
2022-03-29	0.848	0.854	0.834	0.850	0.781	146,552
2022-03-28	0.858	0.860	0.828	0.834	0.767	82,411
2022-03-25	0.850	0.860	0.846	0.850	0.781	9,958
2022-03-24	0.868	0.868	0.846	0.848	0.780	15,727
2022-03-23	0.858	0.866	0.854	0.862	0.792	35,133

← NewerPage 19 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.