IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.624	0.632	0.612	0.630	0.630	36,174
2026-04-28	0.630	0.634	0.620	0.624	0.624	113,365
2026-04-27	0.600	0.642	0.600	0.626	0.626	486,726
2026-04-24	0.600	0.604	0.584	0.600	0.600	6,100
2026-04-23	0.596	0.600	0.586	0.600	0.600	29,687
2026-04-22	0.590	0.600	0.588	0.600	0.600	6,649
2026-04-21	0.584	0.608	0.550	0.600	0.600	76,148
2026-04-20	0.600	0.600	0.580	0.596	0.596	109,914
2026-04-17	0.608	0.608	0.580	0.604	0.604	85,946
2026-04-16	0.602	0.610	0.594	0.608	0.608	66,037
2026-04-15	0.582	0.610	0.578	0.602	0.602	159,425
2026-04-14	0.562	0.584	0.550	0.584	0.584	97,558
2026-04-09	0.574	0.574	0.560	0.574	0.574	10,873
2026-04-08	0.556	0.574	0.556	0.574	0.574	11,450
2026-04-07	0.560	0.572	0.560	0.572	0.572	63,085
2026-04-06	0.560	0.572	0.560	0.572	0.572	31,500
2026-04-03	0.572	0.572	0.568	0.570	0.570	3,805
2026-04-02	0.562	0.572	0.554	0.572	0.572	12,976
2026-04-01	0.554	0.560	0.550	0.554	0.554	32,604
2026-03-31	0.556	0.556	0.550	0.556	0.556	28,552
2026-03-30	0.564	0.576	0.560	0.560	0.560	51,336
2026-03-27	0.574	0.578	0.566	0.576	0.576	87,824
2026-03-26	0.564	0.574	0.564	0.574	0.574	17,100
2026-03-25	0.574	0.574	0.560	0.574	0.574	32,560
2026-03-24	0.554	0.574	0.554	0.574	0.574	18,840
2026-03-23	0.570	0.580	0.552	0.570	0.570	80,809
2026-03-20	0.554	0.578	0.554	0.578	0.578	36,691
2026-03-19	0.558	0.578	0.550	0.570	0.570	83,876
2026-03-18	0.554	0.578	0.552	0.572	0.572	24,636
2026-03-17	0.570	0.582	0.554	0.578	0.578	82,449
2026-03-16	0.602	0.602	0.562	0.580	0.580	206,068
2026-03-13	0.574	0.618	0.564	0.604	0.604	869,828
2026-03-12	0.540	0.576	0.532	0.568	0.568	319,709
2026-03-11	0.516	0.540	0.516	0.540	0.540	158,269
2026-03-10	0.482	0.532	0.482	0.520	0.520	310,939
2026-03-09	0.495	0.498	0.474	0.498	0.498	49,799
2026-03-06	0.493	0.493	0.478	0.490	0.490	13,623
2026-03-05	0.474	0.502	0.474	0.490	0.490	53,890
2026-03-04	0.500	0.504	0.473	0.489	0.489	54,300
2026-03-03	0.490	0.518	0.485	0.499	0.499	216,080
2026-03-02	0.462	0.496	0.451	0.490	0.490	472,254
2026-02-27	0.429	0.448	0.428	0.447	0.447	32,139
2026-02-26	0.442	0.450	0.428	0.448	0.448	26,027
2026-02-25	0.436	0.450	0.436	0.450	0.450	41,300
2026-02-24	0.427	0.449	0.427	0.448	0.448	72,921
2026-02-23	0.430	0.438	0.427	0.437	0.437	74,800
2026-02-20	0.430	0.438	0.427	0.438	0.438	28,830
2026-02-19	0.425	0.434	0.425	0.434	0.434	16,840
2026-02-18	0.421	0.430	0.420	0.429	0.429	3,480
2026-02-17	0.432	0.432	0.421	0.432	0.432	1,074
2026-02-16	0.420	0.432	0.420	0.432	0.432	8,616
2026-02-13	0.433	0.433	0.433	0.433	0.433	0
2026-02-12	0.433	0.433	0.420	0.433	0.433	16,312
2026-02-11	0.433	0.433	0.429	0.430	0.430	7,695
2026-02-10	0.431	0.432	0.420	0.429	0.429	40,422
2026-02-09	0.431	0.431	0.412	0.431	0.431	1,938
2026-02-06	0.426	0.433	0.406	0.431	0.431	41,672
2026-02-05	0.436	0.436	0.426	0.433	0.433	17,875
2026-02-04	0.438	0.438	0.425	0.436	0.436	12,039
2026-02-03	0.419	0.438	0.401	0.430	0.430	60,384

← NewerPage 3 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.