IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.266	0.309	0.266	0.296	0.296	75,529
2025-05-08	0.318	0.318	0.280	0.309	0.309	10,464
2025-05-07	0.308	0.319	0.290	0.317	0.317	45,680
2025-05-06	0.311	0.318	0.308	0.308	0.308	22,153
2025-05-05	0.320	0.323	0.311	0.311	0.311	14,389
2025-05-02	0.330	0.330	0.312	0.323	0.323	11,374
2025-04-30	0.339	0.339	0.330	0.339	0.339	9,937
2025-04-29	0.334	0.339	0.334	0.339	0.339	70
2025-04-28	0.344	0.344	0.334	0.334	0.334	1,035
2025-04-25	0.338	0.344	0.338	0.344	0.344	3,264
2025-04-24	0.347	0.347	0.334	0.345	0.345	2,371
2025-04-23	0.340	0.340	0.340	0.340	0.340	7,000
2025-04-22	0.348	0.348	0.331	0.348	0.348	122
2025-04-17	0.340	0.349	0.332	0.347	0.347	2,608
2025-04-16	0.334	0.340	0.331	0.331	0.331	6,971
2025-04-15	0.332	0.334	0.330	0.330	0.330	15,132
2025-04-14	0.330	0.338	0.330	0.330	0.330	3,823
2025-04-11	0.331	0.337	0.331	0.337	0.337	225
2025-04-10	0.327	0.336	0.315	0.335	0.335	21,895
2025-04-09	0.326	0.327	0.301	0.327	0.327	19,691
2025-04-08	0.317	0.339	0.317	0.336	0.336	13,487
2025-04-07	0.321	0.321	0.301	0.318	0.318	39,805
2025-04-04	0.323	0.345	0.321	0.338	0.338	64,023
2025-04-03	0.347	0.349	0.321	0.344	0.344	70,959
2025-04-02	0.341	0.341	0.341	0.341	0.341	40
2025-04-01	0.350	0.350	0.340	0.349	0.349	75
2025-03-31	0.357	0.357	0.340	0.340	0.340	7,860
2025-03-28	0.347	0.357	0.340	0.357	0.357	2,479
2025-03-27	0.352	0.352	0.344	0.350	0.350	4,130
2025-03-26	0.342	0.354	0.342	0.353	0.353	3,854
2025-03-25	0.350	0.358	0.342	0.354	0.354	61,035
2025-03-24	0.358	0.358	0.350	0.350	0.350	34,644
2025-03-21	0.363	0.363	0.356	0.358	0.358	2,359
2025-03-20	0.357	0.366	0.357	0.357	0.357	1,185
2025-03-19	0.366	0.367	0.355	0.367	0.367	6,281
2025-03-18	0.370	0.380	0.354	0.366	0.366	43,468
2025-03-17	0.384	0.384	0.362	0.380	0.380	31,611
2025-03-14	0.366	0.385	0.366	0.385	0.385	31,891
2025-03-13	0.366	0.366	0.366	0.366	0.366	485
2025-03-12	0.364	0.367	0.364	0.366	0.366	7,168
2025-03-11	0.366	0.366	0.355	0.355	0.355	10,453
2025-03-10	0.361	0.369	0.357	0.367	0.367	20,278
2025-03-07	0.370	0.370	0.356	0.368	0.368	47,353
2025-03-06	0.356	0.378	0.356	0.360	0.360	20,505
2025-03-05	0.377	0.377	0.353	0.376	0.376	8,135
2025-03-04	0.380	0.380	0.354	0.377	0.377	38,326
2025-03-03	0.387	0.392	0.385	0.385	0.385	6,118
2025-02-28	0.389	0.393	0.379	0.393	0.393	6,811
2025-02-27	0.384	0.392	0.377	0.379	0.379	17,156
2025-02-26	0.372	0.385	0.371	0.384	0.384	4,503
2025-02-25	0.383	0.385	0.383	0.385	0.385	3,000
2025-02-24	0.373	0.380	0.371	0.380	0.380	27,697
2025-02-21	0.373	0.384	0.373	0.384	0.384	16,857
2025-02-20	0.417	0.417	0.370	0.385	0.385	172,352
2025-02-19	0.405	0.419	0.393	0.402	0.402	66,631
2025-02-18	0.404	0.420	0.402	0.420	0.420	3,082
2025-02-17	0.416	0.416	0.402	0.416	0.416	5,228
2025-02-14	0.415	0.418	0.410	0.418	0.418	57,207
2025-02-13	0.410	0.415	0.410	0.415	0.415	4,600
2025-02-12	0.418	0.418	0.417	0.417	0.417	4,280

← NewerPage 7 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.