Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	12.000	12.100	12.000	12.060	1.218	106,586
2022-03-21	12.000	12.080	11.780	11.960	1.208	157,373
2022-03-18	11.980	12.141	11.020	12.000	1.212	359,016
2022-03-17	11.780	11.980	11.720	11.960	1.208	292,206
2022-03-16	11.700	11.900	11.360	11.600	1.172	558,437
2022-03-15	10.940	11.000	10.680	10.980	1.109	112,957
2022-03-14	10.800	11.180	10.600	10.940	1.105	156,199
2022-03-11	10.500	10.900	10.500	10.761	1.087	141,038
2022-03-10	11.320	11.320	10.040	10.360	1.047	459,172
2022-03-09	10.300	11.140	10.300	10.860	1.097	228,538
2022-03-08	9.370	10.300	9.350	9.880	0.998	291,022
2022-03-07	9.900	9.900	8.720	9.620	0.972	911,091
2022-03-04	10.860	10.860	9.860	10.120	1.022	731,441
2022-03-03	10.761	11.100	10.761	10.860	1.097	49,691
2022-03-02	11.200	11.200	10.580	10.900	1.101	316,597
2022-03-01	11.300	11.620	11.240	11.240	1.136	515,049
2022-02-28	11.500	11.500	11.200	11.200	1.132	195,182
2022-02-25	11.780	11.780	11.240	11.680	1.180	47,303
2022-02-24	10.960	11.500	10.920	11.100	1.121	1,131,399
2022-02-23	11.760	12.120	11.740	12.000	1.212	292,656
2022-02-22	11.240	11.760	11.040	11.760	1.188	154,319
2022-02-21	11.680	12.220	11.240	11.760	1.188	397,569
2022-02-18	11.640	11.640	11.300	11.600	1.172	69,569
2022-02-17	11.460	11.821	11.220	11.220	1.134	158,078
2022-02-16	11.760	11.840	11.520	11.840	1.196	69,197
2022-02-15	11.220	11.860	11.220	11.580	1.170	35,783
2022-02-14	11.740	11.740	11.020	11.380	1.150	143,338
2022-02-11	12.040	12.100	11.900	12.000	1.212	12,723
2022-02-10	12.160	12.220	12.000	12.120	1.224	54,966
2022-02-09	11.760	12.240	11.760	12.141	1.227	89,790
2022-02-08	11.700	11.720	11.360	11.660	1.178	4,414
2022-02-07	11.680	11.880	11.340	11.660	1.178	18,840
2022-02-04	11.640	11.920	11.620	11.680	1.180	36,693
2022-02-03	11.940	11.940	11.660	11.660	1.178	33,072
2022-02-02	12.000	12.040	11.940	11.940	1.206	79,680
2022-02-01	11.700	11.980	11.700	11.980	1.210	66,379
2022-01-31	11.400	11.600	11.400	11.500	1.162	118,605
2022-01-28	11.140	11.541	11.140	11.260	1.138	102,240
2022-01-27	10.920	11.240	10.920	11.200	1.132	31,926
2022-01-26	11.260	11.260	11.020	11.200	1.132	68,287
2022-01-25	11.000	11.180	10.500	10.780	1.089	233,452
2022-01-21	11.600	11.780	11.100	11.260	1.138	319,504
2022-01-20	11.700	12.020	11.640	11.980	1.210	448,219
2022-01-19	11.880	11.880	11.520	11.700	1.182	52,275
2022-01-18	11.920	12.040	11.700	11.860	1.198	49,417
2022-01-17	12.040	12.060	11.821	11.980	1.210	79,621
2022-01-14	12.141	12.141	11.860	11.920	1.204	79,993
2022-01-13	12.141	12.141	11.960	12.080	1.220	94,684
2022-01-12	12.460	12.460	12.060	12.100	1.222	153,566
2022-01-11	12.200	12.460	12.200	12.420	1.255	25,613
2022-01-10	12.480	12.480	12.020	12.300	1.243	109,326
2022-01-07	12.680	12.780	12.160	12.480	1.261	140,636
2022-01-06	12.900	12.920	12.420	12.820	1.295	159,487
2022-01-05	12.820	13.040	12.800	13.040	1.317	196,484
2022-01-04	12.720	12.900	12.720	12.840	1.297	83,859
2022-01-03	12.500	12.740	12.220	12.720	1.285	104,951
2021-12-30	12.740	12.980	12.280	12.500	1.263	451,361
2021-12-29	11.680	12.000	11.600	11.700	1.182	85,190
2021-12-28	10.920	11.980	10.920	11.680	1.180	503,470
2021-12-27	10.540	10.900	10.420	10.900	1.101	296,454

← NewerPage 20 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.