IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.872	0.872	0.856	0.868	0.798	36,349
2022-03-21	0.870	0.872	0.860	0.870	0.800	15,750
2022-03-18	0.876	0.876	0.854	0.868	0.798	5,215
2022-03-17	0.860	0.876	0.860	0.872	0.802	52,723
2022-03-16	0.840	0.868	0.840	0.860	0.791	23,902
2022-03-15	0.844	0.846	0.812	0.838	0.770	22,665
2022-03-14	0.808	0.880	0.808	0.860	0.791	50,257
2022-03-11	0.806	0.836	0.798	0.836	0.769	21,646
2022-03-10	0.806	0.842	0.774	0.784	0.721	37,822
2022-03-09	0.780	0.842	0.766	0.796	0.732	116,989
2022-03-08	0.744	0.764	0.700	0.736	0.677	92,956
2022-03-07	0.716	0.762	0.654	0.720	0.662	834,488
2022-03-04	0.828	0.828	0.730	0.786	0.723	406,945
2022-03-03	0.818	0.868	0.818	0.848	0.780	30,094
2022-03-02	0.872	0.872	0.804	0.820	0.754	111,340
2022-03-01	0.916	0.922	0.872	0.872	0.802	169,198
2022-02-28	0.932	0.950	0.900	0.916	0.842	141,685
2022-02-25	0.904	0.980	0.904	0.950	0.873	115,681
2022-02-24	0.942	0.950	0.900	0.918	0.844	325,247
2022-02-23	0.978	1.000	0.978	1.000	0.919	7,117
2022-02-22	0.974	0.992	0.928	0.992	0.912	36,443
2022-02-21	1.000	1.030	0.986	0.998	0.917	55,798
2022-02-18	0.986	1.030	0.986	1.010	0.928	27,522
2022-02-17	1.050	1.050	0.986	0.986	0.906	78,211
2022-02-16	1.060	1.075	1.030	1.045	0.961	170,981
2022-02-15	0.982	1.070	0.982	1.070	0.984	533,340
2022-02-14	1.010	1.010	0.970	1.000	0.919	186,599
2022-02-11	1.035	1.035	1.015	1.025	0.942	79,668
2022-02-10	1.040	1.040	1.015	1.035	0.951	42,537
2022-02-09	1.040	1.040	1.020	1.035	0.951	47,396
2022-02-08	1.035	1.040	1.015	1.040	0.956	43,460
2022-02-07	1.015	1.040	1.015	1.035	0.951	15,590
2022-02-04	1.050	1.050	1.015	1.035	0.951	86,935
2022-02-03	1.060	1.090	1.030	1.030	0.947	80,421
2022-02-02	1.060	1.065	1.050	1.055	0.970	38,997
2022-02-01	1.030	1.055	1.030	1.050	0.965	86,284
2022-01-31	1.045	1.060	1.000	1.020	0.938	270,207
2022-01-28	1.050	1.055	1.015	1.020	0.938	72,136
2022-01-27	1.050	1.050	1.020	1.030	0.947	51,799
2022-01-26	1.025	1.090	1.025	1.050	0.965	52,333
2022-01-25	1.020	1.085	1.000	1.035	0.951	138,636
2022-01-21	1.130	1.160	1.020	1.100	1.011	319,840
2022-01-20	1.145	1.165	1.140	1.165	1.071	14,723
2022-01-19	1.140	1.170	1.140	1.170	1.076	38,931
2022-01-18	1.170	1.175	1.150	1.165	1.071	28,768
2022-01-17	1.190	1.190	1.150	1.170	1.076	24,509
2022-01-14	1.215	1.225	1.110	1.190	1.094	84,388
2022-01-13	1.230	1.230	1.150	1.215	1.117	236,058
2022-01-12	1.205	1.245	1.195	1.230	1.131	164,893
2022-01-11	1.190	1.220	1.170	1.205	1.108	93,796
2022-01-10	1.220	1.225	1.170	1.175	1.080	65,038
2022-01-07	1.145	1.260	1.125	1.225	1.126	313,688
2022-01-06	1.150	1.155	1.110	1.145	1.053	118,671
2022-01-05	1.080	1.180	1.080	1.160	1.066	947,980
2022-01-04	1.040	1.085	1.025	1.085	0.997	112,752
2022-01-03	1.070	1.070	1.035	1.035	0.951	99,229
2021-12-30	1.055	1.075	1.040	1.070	0.984	235,135
2021-12-29	1.085	1.085	1.040	1.065	0.979	180,038
2021-12-28	0.998	1.085	0.990	1.085	0.997	357,664
2021-12-27	0.990	1.010	0.980	0.998	0.917	347,120

← NewerPage 20 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.