IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.401	0.415	0.400	0.411	0.411	19,659
2026-01-30	0.417	0.417	0.400	0.416	0.416	21,831
2026-01-29	0.433	0.433	0.400	0.418	0.418	83,524
2026-01-28	0.408	0.437	0.408	0.433	0.433	114,915
2026-01-27	0.408	0.410	0.401	0.408	0.408	27,701
2026-01-26	0.384	0.408	0.378	0.408	0.408	285,234
2026-01-23	0.385	0.385	0.373	0.384	0.384	5,960
2026-01-22	0.384	0.385	0.383	0.385	0.385	5,704
2026-01-21	0.386	0.386	0.372	0.384	0.384	102,938
2026-01-20	0.387	0.388	0.380	0.385	0.385	17,602
2026-01-19	0.390	0.395	0.379	0.389	0.389	35,795
2026-01-16	0.386	0.390	0.380	0.389	0.389	75,827
2026-01-15	0.390	0.390	0.386	0.386	0.386	84,054
2026-01-14	0.394	0.394	0.381	0.392	0.392	31,020
2026-01-13	0.388	0.394	0.381	0.394	0.394	185,742
2026-01-12	0.382	0.392	0.380	0.388	0.388	199,075
2026-01-09	0.394	0.394	0.380	0.394	0.394	3,004
2026-01-08	0.400	0.400	0.379	0.394	0.394	61,013
2026-01-05	0.387	0.400	0.374	0.400	0.400	113,422
2025-12-30	0.386	0.389	0.374	0.386	0.386	25,630
2025-12-29	0.387	0.387	0.380	0.387	0.387	8,885
2025-12-23	0.382	0.389	0.380	0.388	0.388	21,418
2025-12-22	0.376	0.389	0.375	0.383	0.383	6,986
2025-12-19	0.386	0.386	0.380	0.380	0.380	9,613
2025-12-18	0.383	0.389	0.378	0.386	0.386	42,476
2025-12-17	0.364	0.389	0.355	0.383	0.383	303,481
2025-12-16	0.345	0.368	0.345	0.363	0.363	439,885
2025-12-15	0.346	0.346	0.344	0.345	0.345	7,486
2025-12-12	0.358	0.358	0.336	0.347	0.347	265,550
2025-12-11	0.354	0.358	0.345	0.358	0.358	14,025
2025-12-10	0.350	0.352	0.340	0.352	0.352	14,222
2025-12-09	0.343	0.358	0.340	0.352	0.352	130,734
2025-12-08	0.340	0.343	0.335	0.343	0.343	9,854
2025-12-05	0.341	0.342	0.335	0.340	0.340	5,046
2025-12-04	0.344	0.344	0.335	0.341	0.341	7,510
2025-12-03	0.344	0.345	0.333	0.344	0.344	7,892
2025-12-02	0.329	0.348	0.329	0.344	0.344	102,664
2025-11-28	0.335	0.348	0.330	0.330	0.330	82,055
2025-11-27	0.356	0.356	0.330	0.341	0.341	35,976
2025-11-26	0.336	0.368	0.326	0.358	0.358	304,128
2025-11-25	0.305	0.338	0.298	0.338	0.338	743,562
2025-11-24	0.296	0.296	0.286	0.292	0.292	908
2025-11-21	0.291	0.291	0.286	0.286	0.286	29,067
2025-11-20	0.297	0.297	0.292	0.294	0.294	19,566
2025-11-19	0.292	0.297	0.292	0.294	0.294	17,806
2025-11-18	0.299	0.299	0.294	0.298	0.298	5,337
2025-11-17	0.292	0.299	0.292	0.299	0.299	3,645
2025-11-14	0.292	0.299	0.292	0.299	0.299	5,919
2025-11-13	0.299	0.299	0.292	0.299	0.299	2,688
2025-11-12	0.299	0.299	0.293	0.299	0.299	25,011
2025-11-11	0.292	0.299	0.292	0.299	0.299	10,045
2025-11-10	0.295	0.299	0.293	0.299	0.299	23,526
2025-11-07	0.295	0.295	0.291	0.295	0.295	23,269
2025-11-06	0.300	0.300	0.292	0.300	0.300	31,033
2025-11-05	0.295	0.300	0.295	0.300	0.300	1,226
2025-11-04	0.300	0.300	0.295	0.295	0.295	3,100
2025-11-03	0.300	0.303	0.300	0.300	0.300	1,027
2025-10-31	0.303	0.303	0.300	0.300	0.300	10,001
2025-10-30	0.294	0.303	0.294	0.303	0.303	1,472
2025-10-29	0.295	0.304	0.294	0.304	0.304	9,221

← NewerPage 4 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.