Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.635	2.635	2.600	2.630	1.063	35,098
2022-09-09	2.635	2.640	2.630	2.630	1.063	22,508
2022-09-08	2.630	2.640	2.610	2.640	1.067	61,074
2022-09-07	2.630	2.640	2.600	2.630	1.063	28,371
2022-09-06	2.595	2.650	2.595	2.630	1.063	45,421
2022-09-05	2.545	2.590	2.545	2.590	1.047	72,298
2022-09-02	2.635	2.635	2.530	2.585	1.045	46,603
2022-09-01	2.630	2.635	2.600	2.625	1.061	19,633
2022-08-31	2.640	2.640	2.600	2.630	1.063	15,731
2022-08-30	2.640	2.640	2.510	2.640	1.067	101,359
2022-08-29	2.655	2.655	2.630	2.630	1.063	17,529
2022-08-26	2.660	2.660	2.615	2.655	1.073	34,601
2022-08-25	2.655	2.660	2.650	2.655	1.073	3,354
2022-08-24	2.655	2.660	2.650	2.655	1.073	46,224
2022-08-23	2.645	2.655	2.630	2.655	1.073	20,446
2022-08-22	2.650	2.655	2.620	2.645	1.069	29,296
2022-08-19	2.625	2.660	2.625	2.650	1.071	115,938
2022-08-18	2.655	2.660	2.640	2.640	1.067	19,078
2022-08-17	2.660	2.660	2.615	2.645	1.069	53,865
2022-08-16	2.660	2.660	2.645	2.660	1.075	120,232
2022-08-12	2.640	2.655	2.625	2.645	1.069	27,750
2022-08-11	2.655	2.660	2.615	2.650	1.071	14,013
2022-08-10	2.655	2.655	2.600	2.630	1.063	68,960
2022-08-09	2.640	2.665	2.620	2.640	1.067	35,883
2022-08-08	2.620	2.700	2.600	2.620	1.059	48,795
2022-08-05	2.700	2.700	2.600	2.695	1.089	65,363
2022-08-04	2.700	2.700	2.650	2.680	1.083	27,703
2022-08-03	2.720	2.725	2.635	2.700	1.091	38,978
2022-08-02	2.650	2.720	2.625	2.720	1.099	66,897
2022-08-01	2.685	2.690	2.630	2.650	1.071	52,767
2022-07-29	2.650	2.685	2.650	2.680	1.083	21,407
2022-07-28	2.710	2.710	2.650	2.650	1.071	74,299
2022-07-27	2.725	2.775	2.700	2.715	1.097	55,517
2022-07-26	2.780	2.780	2.720	2.750	1.111	14,534
2022-07-25	2.795	2.795	2.720	2.780	1.123	9,643
2022-07-22	2.745	2.800	2.710	2.715	1.097	221,897
2022-07-21	2.740	2.750	2.685	2.690	1.087	44,631
2022-07-20	2.745	2.750	2.705	2.740	1.107	16,739
2022-07-19	2.730	2.745	2.730	2.745	1.109	15,537
2022-07-18	2.720	2.745	2.680	2.735	1.105	42,658
2022-07-15	2.720	2.730	2.675	2.720	1.099	9,251
2022-07-14	2.725	2.725	2.650	2.700	1.091	19,007
2022-07-13	2.745	2.750	2.680	2.740	1.107	31,036
2022-07-12	2.710	2.730	2.705	2.725	1.101	51,369
2022-07-11	2.785	2.785	2.720	2.780	1.123	25,435
2022-07-08	2.785	2.790	2.770	2.785	1.125	11,253
2022-07-07	2.785	2.790	2.750	2.790	1.127	15,799
2022-07-06	2.780	2.790	2.720	2.780	1.123	19,036
2022-07-05	2.790	2.820	2.700	2.785	1.125	53,476
2022-07-04	2.780	2.820	2.750	2.775	1.121	43,774
2022-07-01	2.740	2.790	2.710	2.790	1.127	68,813
2022-06-30	2.815	2.815	2.740	2.765	1.117	134,962
2022-06-29	2.860	2.860	2.815	2.830	1.144	126,298
2022-06-28	2.900	2.910	2.860	2.860	1.156	95,342
2022-06-27	2.900	2.900	2.855	2.890	1.168	32,582
2022-06-24	2.940	2.955	2.875	2.925	1.182	12,224
2022-06-23	2.960	2.960	2.855	2.910	1.176	38,384
2022-06-22	2.980	3.000	2.850	2.960	1.196	29,910
2022-06-21	2.990	3.030	2.880	2.980	1.204	21,919
2022-06-20	2.875	3.000	2.875	2.990	1.208	141,429

← NewerPage 18 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.