IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.418	0.418	0.417	0.417	0.417	4,280
2025-02-11	0.420	0.420	0.402	0.419	0.419	3,980
2025-02-10	0.404	0.428	0.404	0.420	0.420	5,222
2025-02-07	0.420	0.433	0.401	0.429	0.429	13,746
2025-02-06	0.435	0.435	0.434	0.435	0.435	20,101
2025-02-05	0.440	0.440	0.416	0.433	0.433	27,008
2025-02-04	0.422	0.440	0.415	0.416	0.416	83,307
2025-02-03	0.414	0.424	0.410	0.424	0.424	12,729
2025-01-31	0.415	0.428	0.404	0.428	0.428	70,902
2025-01-30	0.404	0.417	0.404	0.414	0.414	21,591
2025-01-29	0.381	0.418	0.380	0.418	0.418	66,534
2025-01-28	0.380	0.396	0.379	0.396	0.396	2,456
2025-01-27	0.381	0.399	0.379	0.396	0.396	6,315
2025-01-23	0.400	0.400	0.380	0.399	0.399	15,982
2025-01-22	0.400	0.400	0.388	0.400	0.400	17,882
2025-01-21	0.392	0.410	0.392	0.400	0.400	3,804
2025-01-20	0.400	0.410	0.400	0.410	0.410	4,532
2025-01-17	0.400	0.413	0.400	0.412	0.412	1,927
2025-01-16	0.417	0.417	0.400	0.413	0.413	11,870
2025-01-15	0.417	0.417	0.417	0.417	0.417	2,200
2025-01-14	0.418	0.420	0.401	0.419	0.419	15,269
2025-01-13	0.401	0.438	0.400	0.420	0.420	73,893
2025-01-10	0.388	0.430	0.388	0.425	0.425	79,817
2025-01-09	0.379	0.389	0.379	0.388	0.388	31,471
2025-01-08	0.355	0.380	0.355	0.379	0.379	9,576
2025-01-03	0.367	0.367	0.353	0.353	0.353	6,690
2024-12-30	0.352	0.369	0.351	0.351	0.351	7,335
2024-12-27	0.377	0.379	0.350	0.369	0.369	6,173
2024-12-23	0.378	0.381	0.355	0.355	0.355	32,747
2024-12-20	0.355	0.370	0.350	0.370	0.370	8,214
2024-12-19	0.374	0.374	0.354	0.369	0.369	3,815
2024-12-18	0.380	0.380	0.355	0.377	0.377	33,217
2024-12-17	0.370	0.380	0.359	0.380	0.380	29,504
2024-12-16	0.371	0.371	0.358	0.371	0.371	11,977
2024-12-13	0.360	0.371	0.360	0.370	0.370	11,883
2024-12-12	0.371	0.371	0.371	0.371	0.371	1,348
2024-12-11	0.360	0.375	0.360	0.360	0.360	20,572
2024-12-10	0.381	0.381	0.360	0.380	0.380	3,530
2024-12-09	0.381	0.381	0.369	0.381	0.381	4,330
2024-12-06	0.344	0.369	0.344	0.352	0.352	20,583
2024-12-05	0.340	0.358	0.339	0.344	0.344	9,281
2024-12-04	0.357	0.382	0.320	0.359	0.359	51,910
2024-12-03	0.392	0.392	0.350	0.358	0.358	153,579
2024-12-02	0.395	0.405	0.390	0.390	0.390	2,555
2024-11-29	0.413	0.413	0.394	0.395	0.395	13,917
2024-11-28	0.417	0.417	0.417	0.417	0.417	0
2024-11-27	0.420	0.420	0.392	0.417	0.417	4,190
2024-11-26	0.420	0.429	0.390	0.424	0.424	9,215
2024-11-25	0.390	0.395	0.382	0.390	0.390	18,634
2024-11-22	0.410	0.413	0.395	0.395	0.395	19,540
2024-11-21	0.410	0.418	0.410	0.418	0.418	8,275
2024-11-20	0.402	0.410	0.402	0.402	0.402	8,314
2024-11-19	0.404	0.410	0.404	0.404	0.404	1,645
2024-11-18	0.427	0.427	0.410	0.410	0.410	29,434
2024-11-15	0.413	0.420	0.413	0.420	0.420	2,090
2024-11-14	0.427	0.427	0.427	0.427	0.427	1,171
2024-11-13	0.413	0.430	0.413	0.427	0.427	1,625
2024-11-12	0.412	0.435	0.410	0.427	0.427	32,487
2024-11-11	0.432	0.439	0.412	0.434	0.434	17,381
2024-11-08	0.444	0.444	0.430	0.431	0.431	3,239,401

← NewerPage 8 of 21 · 1,246 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.