IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.305	0.305	0.294	0.304	0.304	13,144
2025-10-27	0.294	0.303	0.293	0.293	0.293	37,961
2025-10-24	0.291	0.300	0.291	0.300	0.300	12,572
2025-10-23	0.299	0.303	0.299	0.300	0.300	18,112
2025-10-22	0.299	0.299	0.291	0.291	0.291	533
2025-10-21	0.300	0.300	0.291	0.299	0.299	10,487
2025-10-20	0.294	0.300	0.293	0.300	0.300	4,531
2025-10-17	0.296	0.300	0.295	0.300	0.300	5,201
2025-10-16	0.300	0.300	0.300	0.300	0.300	4,999
2025-10-15	0.300	0.304	0.295	0.304	0.304	1,649
2025-10-14	0.300	0.304	0.300	0.300	0.300	8,757
2025-10-13	0.300	0.306	0.298	0.298	0.298	16,670
2025-10-10	0.300	0.309	0.300	0.306	0.306	2,105
2025-10-09	0.302	0.309	0.302	0.309	0.309	13,152
2025-10-08	0.308	0.309	0.302	0.302	0.302	53,700
2025-10-07	0.310	0.310	0.309	0.310	0.310	14,714
2025-10-06	0.309	0.309	0.309	0.309	0.309	7,978
2025-10-03	0.309	0.309	0.309	0.309	0.309	454
2025-10-02	0.309	0.309	0.302	0.308	0.308	5,900
2025-10-01	0.310	0.310	0.294	0.308	0.308	138,075
2025-09-30	0.288	0.310	0.287	0.310	0.310	2,263,286
2025-09-29	0.290	0.298	0.285	0.286	0.286	16,050
2025-09-26	0.288	0.307	0.288	0.305	0.305	4,782
2025-09-25	0.313	0.313	0.277	0.299	0.299	246,568
2025-09-24	0.300	0.348	0.293	0.300	0.300	348,362
2025-09-23	0.299	0.300	0.299	0.300	0.300	8,000
2025-09-22	0.300	0.300	0.296	0.300	0.300	6,005
2025-09-19	0.300	0.300	0.300	0.300	0.300	10,000
2025-09-18	0.304	0.304	0.300	0.300	0.300	100,975
2025-09-17	0.297	0.304	0.297	0.304	0.304	112,499
2025-09-16	0.300	0.300	0.296	0.300	0.300	12,700
2025-09-15	0.299	0.300	0.299	0.300	0.300	26,113
2025-09-12	0.300	0.300	0.298	0.298	0.298	5,751
2025-09-11	0.300	0.303	0.300	0.303	0.303	10,990
2025-09-10	0.307	0.307	0.300	0.300	0.300	881,287
2025-09-09	0.312	0.312	0.300	0.300	0.300	47,406
2025-09-08	0.300	0.312	0.300	0.300	0.300	13,443
2025-09-05	0.298	0.311	0.298	0.300	0.300	12,475
2025-09-04	0.311	0.313	0.311	0.311	0.311	26,508
2025-09-03	0.296	0.309	0.288	0.300	0.300	46,465
2025-09-02	0.315	0.315	0.300	0.310	0.310	48,215
2025-09-01	0.302	0.316	0.302	0.315	0.315	6,576
2025-08-29	0.308	0.317	0.303	0.304	0.304	15,430
2025-08-28	0.316	0.316	0.316	0.316	0.316	5,600
2025-08-27	0.316	0.316	0.302	0.316	0.316	11,930
2025-08-26	0.318	0.318	0.300	0.316	0.316	60,040
2025-08-25	0.308	0.313	0.307	0.313	0.313	43,568
2025-08-22	0.307	0.318	0.306	0.318	0.318	21,645
2025-08-21	0.310	0.320	0.308	0.308	0.308	77,270
2025-08-20	0.309	0.320	0.309	0.320	0.320	4,602
2025-08-19	0.313	0.320	0.310	0.320	0.320	47,890
2025-08-18	0.312	0.320	0.312	0.320	0.320	20,796
2025-08-14	0.322	0.322	0.310	0.320	0.320	6,100
2025-08-13	0.312	0.322	0.310	0.322	0.322	44,372
2025-08-12	0.310	0.312	0.310	0.312	0.312	2,021
2025-08-11	0.313	0.315	0.308	0.314	0.314	83,391
2025-08-08	0.307	0.320	0.304	0.318	0.318	140,928
2025-08-07	0.304	0.319	0.300	0.308	0.308	1,265,016
2025-08-06	0.304	0.304	0.300	0.300	0.300	5,240
2025-08-05	0.299	0.307	0.285	0.300	0.300	104,838

← NewerPage 5 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.