Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	2.945	2.945	2.920	2.920	1.180	64,468
2022-12-06	2.975	2.980	2.940	2.945	1.190	100,951
2022-12-05	2.925	2.990	2.880	2.975	1.202	93,952
2022-12-02	2.780	2.925	2.780	2.870	1.160	154,023
2022-11-29	2.755	2.790	2.755	2.785	1.125	31,058
2022-11-28	2.745	2.750	2.735	2.750	1.111	35,778
2022-11-25	2.730	2.735	2.730	2.730	1.103	30,453
2022-11-24	2.715	2.730	2.715	2.725	1.101	22,824
2022-11-23	2.720	2.725	2.705	2.710	1.095	27,121
2022-11-22	2.710	2.730	2.695	2.710	1.095	174,993
2022-11-21	2.720	2.720	2.655	2.710	1.095	41,303
2022-11-18	2.730	2.730	2.720	2.730	1.103	17,221
2022-11-17	2.740	2.740	2.720	2.720	1.099	20,568
2022-11-16	2.720	2.740	2.720	2.720	1.099	59,787
2022-11-15	2.740	2.740	2.695	2.720	1.099	40,226
2022-11-14	2.710	2.755	2.695	2.750	1.111	29,587
2022-11-11	2.700	2.720	2.700	2.710	1.095	36,725
2022-11-10	2.700	2.720	2.650	2.695	1.089	27,111
2022-11-09	2.710	2.720	2.685	2.705	1.093	14,867
2022-11-08	2.705	2.720	2.650	2.710	1.095	19,929
2022-11-07	2.645	2.715	2.620	2.705	1.093	28,515
2022-11-04	2.690	2.690	2.625	2.630	1.063	39,477
2022-11-03	2.730	2.730	2.640	2.690	1.087	48,964
2022-11-02	2.740	2.760	2.715	2.740	1.107	22,592
2022-11-01	2.790	2.790	2.700	2.755	1.113	44,826
2022-10-31	2.785	2.795	2.740	2.790	1.127	27,747
2022-10-28	2.760	2.790	2.700	2.760	1.115	27,581
2022-10-27	2.795	2.795	2.705	2.790	1.127	27,789
2022-10-26	2.800	2.800	2.785	2.795	1.130	83,661
2022-10-25	2.745	2.800	2.745	2.795	1.130	121,514
2022-10-24	2.620	2.745	2.620	2.735	1.105	89,482
2022-10-21	2.580	2.620	2.580	2.620	1.059	79,579
2022-10-20	2.560	2.585	2.550	2.555	1.033	60,298
2022-10-19	2.545	2.570	2.530	2.565	1.037	41,159
2022-10-18	2.555	2.565	2.515	2.545	1.028	33,710
2022-10-17	2.560	2.575	2.505	2.545	1.028	44,934
2022-10-14	2.500	2.570	2.500	2.515	1.016	60,643
2022-10-13	2.530	2.545	2.490	2.500	1.010	25,888
2022-10-12	2.525	2.550	2.495	2.530	1.022	24,422
2022-10-11	2.540	2.545	2.480	2.525	1.020	27,211
2022-10-10	2.480	2.560	2.480	2.500	1.010	61,255
2022-10-07	2.470	2.600	2.450	2.520	1.018	310,531
2022-10-06	2.430	2.480	2.420	2.450	0.990	52,297
2022-10-05	2.400	2.430	2.400	2.430	0.982	52,059
2022-10-04	2.415	2.415	2.400	2.400	0.970	46,490
2022-10-03	2.380	2.395	2.350	2.390	0.966	25,907
2022-09-30	2.350	2.395	2.345	2.370	0.958	36,573
2022-09-29	2.400	2.410	2.320	2.340	0.946	93,062
2022-09-28	2.450	2.450	2.370	2.400	0.970	39,627
2022-09-27	2.460	2.475	2.380	2.450	0.990	38,834
2022-09-26	2.475	2.480	2.355	2.445	0.988	148,750
2022-09-23	2.500	2.500	2.400	2.470	0.998	104,144
2022-09-22	2.595	2.595	2.500	2.530	1.022	59,654
2022-09-21	2.585	2.600	2.550	2.590	1.047	31,851
2022-09-20	2.635	2.635	2.585	2.600	1.051	25,922
2022-09-19	2.605	2.640	2.580	2.580	1.043	133,416
2022-09-16	2.640	2.640	2.600	2.630	1.063	83,568
2022-09-15	2.630	2.640	2.610	2.640	1.067	43,791
2022-09-14	2.630	2.635	2.610	2.630	1.063	17,375
2022-09-13	2.630	2.640	2.600	2.630	1.063	33,955

← NewerPage 17 of 21 · 1,248 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.