Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.986	0.990	0.980	0.990	0.990	42,709
2026-10-15	0.986	0.990	0.984	0.986	0.986	54,375
2026-10-14	0.980	0.986	0.972	0.986	0.986	42,528
2026-10-13	0.984	0.986	0.970	0.972	0.972	38,513
2026-10-12	0.990	0.990	0.970	0.986	0.986	40,299
2026-10-09	0.988	0.990	0.980	0.990	0.990	6,390
2026-10-08	0.988	0.988	0.970	0.986	0.986	4,578
2026-10-07	0.990	0.994	0.978	0.986	0.986	37,650
2026-10-06	0.984	0.990	0.978	0.986	0.986	19,089
2026-10-05	0.978	0.984	0.974	0.982	0.982	30,738
2026-10-02	0.978	0.980	0.950	0.978	0.978	99,886
2026-10-01	0.964	0.982	0.960	0.982	0.982	33,323
2026-09-30	0.950	0.964	0.950	0.964	0.964	23,648
2026-09-29	0.960	0.962	0.948	0.962	0.962	4,699
2026-09-28	0.958	0.970	0.948	0.968	0.968	63,875
2026-09-25	0.968	0.968	0.958	0.968	0.968	12,043
2026-09-24	0.974	0.974	0.958	0.968	0.968	74,904
2026-09-23	0.978	0.978	0.962	0.974	0.974	26,933
2026-09-22	0.982	0.982	0.970	0.978	0.978	9,348
2026-09-21	0.992	0.992	0.982	0.982	0.982	8,708
2026-09-18	0.988	0.992	0.982	0.988	0.988	79,367
2026-09-17	0.970	0.998	0.958	0.988	0.988	128,550
2026-09-16	1.010	1.010	0.960	0.992	0.992	102,424
2026-09-15	1.015	1.025	1.000	1.010	1.010	91,154
2026-09-14	0.984	1.020	0.976	1.015	1.015	106,309
2026-09-11	0.964	0.984	0.964	0.976	0.976	31,205
2026-09-10	0.984	0.986	0.964	0.964	0.964	63,157
2026-09-09	0.992	0.992	0.976	0.984	0.984	35,999
2026-09-08	1.000	1.000	0.982	0.992	0.992	20,080
2026-09-07	1.000	1.010	0.978	1.000	1.000	81,302
2026-09-04	0.994	1.005	0.994	1.005	1.005	22,089
2026-09-03	1.000	1.005	0.990	0.998	0.998	60,513
2026-09-02	0.970	1.005	0.968	0.990	0.990	396,459
2026-09-01	0.998	0.998	0.960	0.986	0.986	270,583
2026-08-31	1.030	1.050	0.962	0.998	0.998	419,862
2026-08-28	1.065	1.070	1.020	1.050	1.050	92,701
2026-08-27	1.075	1.100	1.070	1.070	1.070	73,744
2026-08-26	1.110	1.115	1.070	1.075	1.075	283,182
2026-08-25	1.145	1.145	1.080	1.115	1.115	295,342
2026-08-24	1.150	1.165	1.130	1.140	1.140	645,705
2026-08-21	1.115	1.135	1.110	1.135	1.135	91,448
2026-08-20	1.100	1.145	1.100	1.130	1.130	155,973
2026-08-19	1.135	1.140	1.085	1.120	1.120	249,601
2026-08-18	1.145	1.145	1.125	1.130	1.130	140,031
2026-08-17	1.140	1.150	1.110	1.140	1.140	246,138
2026-08-14	1.140	1.140	1.100	1.115	1.115	90,652
2026-08-13	1.135	1.145	1.095	1.135	1.135	122,584
2026-08-12	1.105	1.145	1.090	1.140	1.140	419,270
2026-08-11	1.060	1.115	1.005	1.110	1.110	556,221
2026-08-10	1.035	1.070	1.035	1.060	1.060	227,043
2026-08-07	1.035	1.035	1.030	1.035	1.035	49,940
2026-08-06	1.025	1.035	1.010	1.030	1.030	93,686
2026-08-05	1.030	1.030	1.010	1.025	1.025	59,215
2026-08-04	1.035	1.035	1.015	1.030	1.030	122,618
2026-08-03	1.025	1.035	1.010	1.030	1.030	27,980
2026-07-31	1.000	1.035	1.000	1.025	1.025	101,486
2026-07-30	1.020	1.025	1.000	1.000	1.000	134,667
2026-07-29	1.050	1.060	1.010	1.020	1.020	195,726
2026-07-28	1.050	1.070	1.030	1.060	1.060	294,226
2026-07-27	0.980	1.050	0.964	1.050	1.050	652,310

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.0100 RON
2023-06-22	0.0000 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.