IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.305	0.308	0.290	0.299	0.299	143,136
2025-08-01	0.292	0.305	0.292	0.305	0.305	33,354
2025-07-31	0.300	0.300	0.292	0.292	0.292	15,130
2025-07-30	0.295	0.309	0.295	0.295	0.295	38,185
2025-07-29	0.297	0.300	0.297	0.300	0.300	1,437
2025-07-28	0.310	0.314	0.300	0.309	0.309	25,284
2025-07-25	0.313	0.314	0.303	0.310	0.310	4,967
2025-07-24	0.303	0.314	0.303	0.314	0.314	356
2025-07-23	0.303	0.314	0.303	0.314	0.314	16,630
2025-07-22	0.314	0.314	0.314	0.314	0.314	14,676
2025-07-21	0.300	0.314	0.300	0.314	0.314	16,315
2025-07-18	0.313	0.314	0.310	0.314	0.314	6,355
2025-07-17	0.302	0.313	0.302	0.313	0.313	1,904
2025-07-16	0.308	0.314	0.302	0.314	0.314	3,952
2025-07-15	0.304	0.308	0.294	0.302	0.302	7,930
2025-07-14	0.294	0.304	0.294	0.304	0.304	5,947
2025-07-11	0.304	0.304	0.292	0.300	0.300	13,314
2025-07-10	0.292	0.304	0.290	0.303	0.303	32,207
2025-07-09	0.299	0.307	0.292	0.307	0.307	17,635
2025-07-08	0.292	0.292	0.292	0.292	0.292	0
2025-07-07	0.292	0.292	0.292	0.292	0.292	3,230
2025-07-04	0.303	0.303	0.290	0.302	0.302	13,194
2025-07-03	0.299	0.303	0.299	0.303	0.303	7,173
2025-07-02	0.292	0.300	0.292	0.300	0.300	2,597
2025-07-01	0.300	0.300	0.290	0.299	0.299	16,953
2025-06-30	0.294	0.300	0.287	0.300	0.300	39,040
2025-06-27	0.291	0.296	0.290	0.296	0.296	40,933
2025-06-26	0.289	0.294	0.289	0.291	0.291	5,306
2025-06-25	0.298	0.305	0.280	0.289	0.289	328,931
2025-06-24	0.315	0.327	0.298	0.300	0.300	128,077
2025-06-23	0.304	0.315	0.300	0.315	0.315	36,153
2025-06-20	0.311	0.311	0.291	0.304	0.304	100,671
2025-06-19	0.300	0.309	0.300	0.302	0.302	5,470
2025-06-18	0.304	0.314	0.300	0.314	0.314	52,226
2025-06-17	0.313	0.313	0.309	0.311	0.311	7,376
2025-06-16	0.319	0.319	0.301	0.315	0.315	5,104
2025-06-13	0.306	0.319	0.306	0.319	0.319	7,239
2025-06-12	0.329	0.329	0.295	0.326	0.326	52,721
2025-06-11	0.332	0.332	0.319	0.329	0.329	6,111
2025-06-10	0.318	0.330	0.318	0.320	0.320	27,036
2025-06-06	0.332	0.332	0.317	0.326	0.326	7,490
2025-06-05	0.330	0.336	0.320	0.332	0.332	47,572
2025-06-04	0.320	0.328	0.291	0.328	0.328	38,605
2025-06-03	0.288	0.330	0.288	0.320	0.320	286,811
2025-06-02	0.276	0.288	0.276	0.286	0.286	37,511
2025-05-30	0.286	0.286	0.278	0.278	0.278	28,268
2025-05-29	0.274	0.288	0.274	0.286	0.286	30,161
2025-05-28	0.287	0.288	0.273	0.280	0.280	151,787
2025-05-27	0.285	0.291	0.280	0.288	0.288	94,570
2025-05-26	0.293	0.300	0.280	0.300	0.300	106,679
2025-05-23	0.287	0.294	0.280	0.290	0.290	54,972
2025-05-22	0.288	0.294	0.280	0.280	0.280	48,973
2025-05-21	0.316	0.316	0.279	0.280	0.280	135,410
2025-05-20	0.325	0.325	0.280	0.280	0.280	363,262
2025-05-19	0.312	0.320	0.296	0.318	0.318	27,671
2025-05-16	0.295	0.310	0.295	0.310	0.310	13,958
2025-05-15	0.310	0.310	0.295	0.295	0.295	4,397
2025-05-14	0.309	0.310	0.309	0.310	0.310	1,331
2025-05-13	0.299	0.310	0.283	0.310	0.310	7,674
2025-05-12	0.280	0.302	0.280	0.282	0.282	39,569

← NewerPage 6 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.