IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-12-23 | 0.998 | 0.998 | 0.980 | 0.988 | 0.908 | 295,703 |
| 2021-12-22 | 1.000 | 1.000 | 0.970 | 0.984 | 0.905 | 136,740 |
| 2021-12-21 | 1.000 | 1.020 | 0.996 | 1.005 | 0.924 | 162,401 |
| 2021-12-20 | 1.000 | 1.010 | 0.980 | 1.000 | 0.919 | 143,104 |
| 2021-12-17 | 1.000 | 1.015 | 0.982 | 1.000 | 0.919 | 143,585 |
| 2021-12-16 | 0.974 | 1.030 | 0.974 | 1.000 | 0.919 | 100,688 |
| 2021-12-15 | 1.030 | 1.030 | 0.950 | 0.970 | 0.892 | 314,716 |
| 2021-12-14 | 1.035 | 1.040 | 1.020 | 1.030 | 0.947 | 22,332 |
| 2021-12-13 | 1.050 | 1.050 | 1.005 | 1.035 | 0.951 | 255,041 |
| 2021-12-10 | 1.050 | 1.070 | 1.040 | 1.050 | 0.965 | 68,950 |
| 2021-12-09 | 1.090 | 1.090 | 1.035 | 1.065 | 0.979 | 78,362 |
| 2021-12-08 | 1.105 | 1.105 | 1.080 | 1.090 | 1.002 | 73,007 |
| 2021-12-07 | 1.120 | 1.120 | 1.090 | 1.100 | 1.011 | 108,325 |
| 2021-12-06 | 1.100 | 1.120 | 1.090 | 1.105 | 1.016 | 92,110 |
| 2021-12-03 | 1.080 | 1.110 | 1.080 | 1.095 | 1.007 | 67,078 |
| 2021-12-02 | 1.070 | 1.085 | 1.055 | 1.075 | 0.988 | 29,207 |
| 2021-11-29 | 1.060 | 1.100 | 1.030 | 1.070 | 0.984 | 324,197 |
| 2021-11-26 | 1.075 | 1.080 | 1.055 | 1.065 | 0.979 | 215,103 |
| 2021-11-25 | 1.100 | 1.100 | 1.065 | 1.080 | 0.993 | 111,079 |
| 2021-11-24 | 1.090 | 1.120 | 1.075 | 1.100 | 1.011 | 154,193 |
| 2021-11-23 | 1.105 | 1.135 | 1.030 | 1.100 | 1.011 | 774,329 |
| 2021-11-22 | 1.160 | 1.160 | 1.105 | 1.135 | 1.043 | 110,853 |
| 2021-11-19 | 1.195 | 1.200 | 1.130 | 1.145 | 1.053 | 256,020 |
| 2021-11-18 | 1.200 | 1.220 | 1.190 | 1.215 | 1.117 | 111,757 |
| 2021-11-17 | 1.200 | 1.210 | 1.195 | 1.205 | 1.108 | 17,907 |
| 2021-11-16 | 1.210 | 1.215 | 1.190 | 1.200 | 1.103 | 97,748 |
| 2021-11-15 | 1.260 | 1.270 | 1.195 | 1.225 | 1.126 | 150,912 |
| 2021-11-12 | 1.230 | 1.250 | 1.215 | 1.250 | 1.149 | 67,154 |
| 2021-11-11 | 1.210 | 1.260 | 1.165 | 1.235 | 1.135 | 194,835 |
| 2021-11-10 | 1.195 | 1.205 | 1.170 | 1.205 | 1.108 | 117,761 |
| 2021-11-09 | 1.210 | 1.210 | 1.195 | 1.195 | 1.098 | 16,843 |
| 2021-11-08 | 1.200 | 1.230 | 1.200 | 1.215 | 1.117 | 43,403 |
| 2021-11-05 | 1.245 | 1.245 | 1.200 | 1.225 | 1.126 | 163,700 |
| 2021-11-04 | 1.210 | 1.260 | 1.190 | 1.255 | 1.154 | 219,553 |
| 2021-11-03 | 1.205 | 1.210 | 1.185 | 1.210 | 1.112 | 64,701 |
| 2021-11-02 | 1.210 | 1.210 | 1.185 | 1.205 | 1.108 | 123,042 |
| 2021-11-01 | 1.195 | 1.210 | 1.190 | 1.210 | 1.112 | 24,651 |
| 2021-10-29 | 1.215 | 1.215 | 1.190 | 1.195 | 1.098 | 66,789 |
| 2021-10-28 | 1.210 | 1.215 | 1.195 | 1.215 | 1.117 | 131,626 |
| 2021-10-27 | 1.205 | 1.225 | 1.205 | 1.215 | 1.117 | 32,086 |
| 2021-10-26 | 1.225 | 1.230 | 1.210 | 1.225 | 1.126 | 56,694 |
| 2021-10-25 | 1.225 | 1.230 | 1.210 | 1.225 | 1.126 | 81,941 |
| 2021-10-22 | 1.225 | 1.230 | 1.210 | 1.215 | 1.117 | 46,167 |
| 2021-10-21 | 1.220 | 1.230 | 1.205 | 1.225 | 1.126 | 111,531 |
| 2021-10-20 | 1.210 | 1.225 | 1.200 | 1.220 | 1.121 | 64,886 |
| 2021-10-19 | 1.205 | 1.220 | 1.195 | 1.210 | 1.112 | 61,155 |
| 2021-10-18 | 1.220 | 1.230 | 1.205 | 1.210 | 1.112 | 71,940 |
| 2021-10-15 | 1.220 | 1.225 | 1.200 | 1.210 | 1.112 | 70,144 |
| 2021-10-14 | 1.230 | 1.230 | 1.210 | 1.230 | 1.131 | 55,581 |
← NewerPage 21 of 21 · 1,251 trading days
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.