Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	2.875	3.000	2.875	2.990	1.208	141,429
2022-06-17	2.860	2.875	2.820	2.850	1.152	63,770
2022-06-16	2.820	2.890	2.800	2.800	1.132	118,923
2022-06-15	2.800	2.840	2.780	2.820	1.140	24,963
2022-06-14	2.800	2.965	2.720	2.800	1.132	218,374
2022-06-10	3.060	3.090	2.985	2.995	1.210	103,065
2022-06-09	3.095	3.110	3.000	3.030	1.224	222,401
2022-06-08	3.200	3.230	3.090	3.090	1.249	319,885
2022-06-07	12.840	12.880	12.680	12.840	1.297	229,263
2022-06-06	12.560	12.880	12.560	12.840	1.297	144,248
2022-06-03	12.300	12.580	12.220	12.560	1.269	125,211
2022-06-02	12.400	12.400	12.240	12.240	1.237	53,126
2022-05-31	12.141	12.360	12.141	12.340	1.247	61,377
2022-05-30	12.220	12.220	12.100	12.141	1.227	30,184
2022-05-27	11.860	12.300	11.860	12.240	1.237	27,894
2022-05-26	12.080	12.080	11.700	11.821	1.194	161,924
2022-05-25	12.200	12.220	11.960	12.080	1.220	35,068
2022-05-24	12.280	12.300	12.200	12.200	1.233	70,479
2022-05-23	12.620	12.620	12.000	12.200	1.233	390,385
2022-05-20	12.601	12.760	12.500	12.740	1.287	54,213
2022-05-19	12.800	12.800	12.240	12.560	1.269	28,579
2022-05-18	12.820	12.820	12.640	12.700	1.283	35,293
2022-05-17	12.440	12.800	12.440	12.800	1.293	60,457
2022-05-16	12.260	12.500	12.260	12.460	1.259	22,237
2022-05-13	11.960	12.260	11.960	12.260	1.239	32,856
2022-05-12	12.601	12.601	11.720	11.960	1.208	125,711
2022-05-11	12.380	12.640	12.141	12.601	1.273	106,449
2022-05-10	11.880	12.380	11.760	12.340	1.247	81,725
2022-05-09	11.980	11.980	11.720	11.860	1.198	97,865
2022-05-06	11.920	12.020	11.700	12.000	1.212	78,985
2022-05-05	12.080	12.340	11.920	12.000	1.212	36,615
2022-05-04	12.400	12.520	11.920	12.080	1.220	167,396
2022-05-03	12.601	12.700	12.340	12.601	1.273	44,268
2022-05-02	12.800	12.800	12.340	12.580	1.271	91,836
2022-04-29	13.060	13.100	12.800	12.920	1.305	33,453
2022-04-28	12.980	13.120	12.840	12.900	1.303	50,249
2022-04-27	13.000	13.180	12.540	12.980	1.311	175,451
2022-04-26	13.500	13.500	12.820	12.820	1.295	216,519
2022-04-21	13.400	13.580	13.200	13.500	1.364	179,170
2022-04-20	13.200	13.540	13.200	13.400	1.354	138,982
2022-04-19	12.960	13.200	12.820	13.180	1.332	138,669
2022-04-18	12.900	12.920	12.760	12.880	1.301	38,288
2022-04-15	12.720	12.900	12.660	12.900	1.303	48,252
2022-04-14	12.740	12.760	12.660	12.720	1.285	20,397
2022-04-13	12.800	12.800	12.680	12.680	1.281	26,622
2022-04-12	12.800	12.920	12.700	12.780	1.291	45,423
2022-04-11	12.780	12.940	12.780	12.900	1.303	18,752
2022-04-08	13.000	13.060	12.620	12.780	1.291	25,535
2022-04-07	12.980	13.300	12.700	12.840	1.297	140,979
2022-04-06	12.960	13.520	12.960	13.000	1.313	411,614
2022-04-05	12.800	12.940	12.720	12.880	1.301	316,029
2022-04-04	12.680	12.840	12.601	12.780	1.291	22,824
2022-04-01	12.760	12.860	12.420	12.601	1.273	24,400
2022-03-31	12.800	12.840	12.601	12.760	1.289	66,819
2022-03-30	12.920	12.960	12.700	12.840	1.297	107,339
2022-03-29	12.460	12.940	12.340	12.920	1.305	344,227
2022-03-28	12.080	12.480	12.080	12.440	1.257	181,783
2022-03-25	11.880	12.080	11.800	12.060	1.218	233,677
2022-03-24	11.980	11.980	11.720	11.720	1.184	107,790
2022-03-23	12.040	12.100	11.900	12.000	1.212	128,245

← NewerPage 19 of 21 · 1,249 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.