Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.966	0.972	0.922	0.970	0.970	256,528
2026-07-23	0.950	0.970	0.950	0.962	0.962	297,012
2026-07-22	0.920	0.948	0.920	0.942	0.942	541,354
2026-07-21	0.880	0.900	0.880	0.900	0.900	86,262
2026-07-20	0.888	0.890	0.876	0.880	0.880	115,958
2026-07-17	0.886	0.890	0.880	0.880	0.880	52,605
2026-07-16	0.890	0.890	0.878	0.880	0.880	32,907
2026-07-15	0.888	0.890	0.880	0.884	0.884	36,306
2026-07-14	0.888	0.888	0.872	0.880	0.880	42,470
2026-07-13	0.870	0.890	0.864	0.874	0.874	37,221
2026-07-10	0.876	0.886	0.860	0.870	0.870	125,962
2026-07-09	0.874	0.878	0.860	0.870	0.870	85,379
2026-07-08	0.878	0.888	0.870	0.872	0.872	48,592
2026-07-07	0.884	0.890	0.876	0.878	0.878	80,569
2026-07-06	0.876	0.884	0.870	0.884	0.884	74,196
2026-07-03	0.888	0.888	0.876	0.878	0.878	168,239
2026-07-02	0.888	0.888	0.878	0.884	0.884	40,359
2026-07-01	0.890	0.890	0.874	0.890	0.890	102,116
2026-06-30	0.894	0.894	0.880	0.890	0.890	39,911
2026-06-29	0.882	0.898	0.880	0.880	0.880	57,037
2026-06-26	0.900	0.900	0.880	0.882	0.882	69,012
2026-06-25	0.890	0.900	0.880	0.882	0.882	92,976
2026-06-24	0.892	0.894	0.890	0.894	0.894	26,375
2026-06-23	0.900	0.900	0.894	0.894	0.894	15,824
2026-06-22	0.890	0.912	0.890	0.900	0.900	39,865
2026-06-19	0.896	0.898	0.888	0.888	0.888	22,783
2026-06-18	0.900	0.900	0.886	0.896	0.896	23,653
2026-06-17	0.880	0.906	0.880	0.900	0.900	220,153
2026-06-16	0.900	0.900	0.880	0.880	0.880	165,919
2026-06-15	0.906	0.910	0.896	0.900	0.900	9,606
2026-06-12	0.890	0.906	0.884	0.896	0.896	41,022
2026-06-11	0.898	0.916	0.880	0.890	0.890	84,827
2026-06-10	0.900	0.908	0.890	0.900	0.900	112,527
2026-06-09	0.918	0.924	0.900	0.908	0.908	72,887
2026-06-08	0.912	0.928	0.910	0.918	0.918	20,521
2026-06-05	0.928	0.928	0.920	0.926	0.926	24,134
2026-06-04	0.908	0.920	0.898	0.920	0.920	32,072
2026-06-03	0.912	0.928	0.890	0.910	0.910	43,036
2026-06-02	0.914	0.920	0.896	0.896	0.896	108,746
2026-05-29	0.926	0.930	0.920	0.920	0.920	17,232
2026-05-28	0.940	0.940	0.926	0.930	0.930	54,450
2026-05-27	0.936	0.944	0.928	0.940	0.940	61,047
2026-05-26	0.942	0.948	0.928	0.936	0.936	387,055
2026-05-25	0.924	0.932	0.920	0.926	0.926	120,423
2026-05-22	0.910	0.914	0.910	0.914	0.914	42,447
2026-05-21	0.910	0.914	0.900	0.910	0.910	25,236
2026-05-20	0.898	0.914	0.898	0.914	0.914	41,800
2026-05-19	0.900	0.914	0.892	0.898	0.898	36,094
2026-05-18	0.884	0.918	0.884	0.892	0.892	146,233
2026-05-15	0.878	0.884	0.868	0.884	0.884	45,424
2026-05-14	0.878	0.880	0.864	0.878	0.878	117,318
2026-05-13	0.882	0.882	0.872	0.872	0.872	14,618
2026-05-12	0.890	0.896	0.880	0.880	0.880	114,539
2026-05-11	0.894	0.894	0.882	0.888	0.888	59,544
2026-05-08	0.886	0.898	0.872	0.896	0.896	39,485
2026-05-07	0.870	0.870	0.870	0.870	0.870	240
2026-05-06	0.862	0.886	0.862	0.870	0.870	20,989
2026-05-05	0.862	0.866	0.860	0.860	0.860	21,792
2026-05-04	0.862	0.894	0.862	0.862	0.862	137,737
2026-04-30	0.870	0.874	0.864	0.872	0.872	52,619

← NewerPage 2 of 5 · 247 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.