IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.784	0.788	0.770	0.770	0.770	37,343
2026-07-23	0.760	0.790	0.752	0.784	0.784	139,726
2026-07-22	0.748	0.770	0.748	0.768	0.768	115,300
2026-07-21	0.744	0.748	0.736	0.748	0.748	16,971
2026-07-20	0.742	0.748	0.732	0.742	0.742	85,843
2026-07-17	0.718	0.748	0.718	0.748	0.748	269,132
2026-07-16	0.696	0.718	0.690	0.718	0.718	189,816
2026-07-15	0.696	0.696	0.684	0.696	0.696	877
2026-07-14	0.696	0.696	0.686	0.696	0.696	5,220
2026-07-13	0.690	0.690	0.682	0.688	0.688	33,496
2026-07-10	0.690	0.698	0.672	0.692	0.692	32,537
2026-07-09	0.698	0.700	0.652	0.692	0.692	57,385
2026-07-08	0.698	0.698	0.690	0.698	0.698	1,402
2026-07-07	0.696	0.698	0.690	0.698	0.698	109,838
2026-07-06	0.700	0.700	0.692	0.694	0.694	2,549
2026-07-03	0.702	0.704	0.692	0.700	0.700	24,886
2026-07-02	0.700	0.702	0.686	0.702	0.702	50,975
2026-07-01	0.684	0.700	0.682	0.700	0.700	29,326
2026-06-30	0.696	0.698	0.694	0.698	0.698	22,199
2026-06-29	0.696	0.698	0.690	0.696	0.696	13,407
2026-06-26	0.692	0.698	0.678	0.696	0.696	17,321
2026-06-25	0.692	0.694	0.680	0.692	0.692	19,482
2026-06-24	0.692	0.692	0.680	0.680	0.680	23,991
2026-06-23	0.692	0.692	0.684	0.692	0.692	16,537
2026-06-22	0.686	0.698	0.686	0.696	0.696	27,436
2026-06-19	0.690	0.694	0.686	0.692	0.692	7,371
2026-06-18	0.696	0.696	0.694	0.694	0.694	5,630
2026-06-17	0.698	0.700	0.682	0.688	0.688	39,273
2026-06-16	0.694	0.698	0.680	0.696	0.696	186,366
2026-06-15	0.704	0.708	0.692	0.698	0.698	14,872
2026-06-12	0.702	0.702	0.690	0.702	0.702	48,227
2026-06-11	0.700	0.708	0.684	0.702	0.702	127,964
2026-06-10	0.726	0.726	0.690	0.712	0.712	198,768
2026-06-09	0.706	0.726	0.706	0.726	0.726	28,865
2026-06-08	0.700	0.708	0.686	0.706	0.706	76,700
2026-06-05	0.710	0.710	0.686	0.708	0.708	46,063
2026-06-04	0.728	0.728	0.710	0.720	0.720	96,833
2026-06-03	0.750	0.750	0.710	0.730	0.730	202,532
2026-06-02	0.754	0.768	0.742	0.750	0.750	158,077
2026-05-29	0.740	0.800	0.712	0.756	0.756	434,327
2026-05-28	0.646	0.698	0.646	0.688	0.688	587,322
2026-05-27	0.642	0.646	0.634	0.646	0.646	80,384
2026-05-26	0.642	0.644	0.634	0.642	0.642	12,184
2026-05-25	0.644	0.644	0.644	0.644	0.644	1,250
2026-05-22	0.640	0.644	0.636	0.644	0.644	9,204
2026-05-21	0.646	0.646	0.640	0.644	0.644	9,566
2026-05-20	0.626	0.648	0.626	0.648	0.648	8,455
2026-05-19	0.626	0.644	0.626	0.644	0.644	804
2026-05-18	0.648	0.648	0.626	0.626	0.626	18,850
2026-05-15	0.650	0.650	0.634	0.648	0.648	20,484
2026-05-14	0.652	0.654	0.632	0.650	0.650	9,858
2026-05-13	0.654	0.656	0.640	0.650	0.650	14,000
2026-05-12	0.628	0.660	0.628	0.656	0.656	217,163
2026-05-11	0.620	0.630	0.620	0.628	0.628	16,946
2026-05-08	0.632	0.632	0.616	0.628	0.628	36,109
2026-05-07	0.604	0.632	0.604	0.632	0.632	120,405
2026-05-06	0.612	0.634	0.612	0.630	0.630	18,274
2026-05-05	0.598	0.614	0.580	0.612	0.612	38,230
2026-05-04	0.614	0.614	0.582	0.598	0.598	82,780
2026-04-30	0.628	0.632	0.592	0.596	0.596	66,939

← NewerPage 2 of 5 · 247 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.