Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	10.460	10.560	10.380	10.520	1.063	152,293
2021-12-22	10.400	10.460	10.320	10.460	1.057	181,764
2021-12-21	10.440	10.660	10.400	10.479	1.059	188,312
2021-12-20	10.640	10.640	10.300	10.400	1.051	301,015
2021-12-17	10.660	10.700	10.400	10.680	1.079	82,851
2021-12-16	10.400	10.720	10.400	10.640	1.075	85,386
2021-12-15	10.600	10.600	10.300	10.380	1.049	147,106
2021-12-14	10.780	10.780	10.400	10.580	1.069	105,382
2021-12-13	10.800	10.900	10.500	10.761	1.087	105,196
2021-12-10	10.880	10.880	10.700	10.780	1.089	71,321
2021-12-09	10.840	11.120	10.640	10.840	1.095	237,621
2021-12-08	10.720	10.860	10.720	10.780	1.089	68,375
2021-12-07	10.800	10.860	10.620	10.720	1.083	151,951
2021-12-06	11.100	11.100	10.720	10.880	1.099	62,424
2021-12-03	11.100	11.120	10.780	10.900	1.101	302,826
2021-12-02	11.340	11.700	11.060	11.120	1.123	68,130
2021-11-29	11.320	11.400	10.860	11.280	1.140	138,013
2021-11-26	11.860	11.860	11.000	11.400	1.152	183,506
2021-11-25	11.140	11.740	11.140	11.740	1.186	177,956
2021-11-24	11.081	11.200	11.020	11.200	1.132	248,182
2021-11-23	11.400	11.400	11.081	11.160	1.127	247,771
2021-11-22	11.460	11.480	11.340	11.400	1.152	318,368
2021-11-19	11.640	11.680	11.400	11.480	1.160	281,371
2021-11-18	11.760	11.780	11.620	11.700	1.182	101,721
2021-11-17	11.980	11.980	11.760	11.760	1.188	115,071
2021-11-16	12.360	12.360	11.700	11.860	1.198	347,574
2021-11-15	12.340	12.500	12.300	12.360	1.249	46,383
2021-11-12	12.900	12.900	12.141	12.300	1.243	183,917
2021-11-11	12.760	12.880	12.720	12.880	1.301	22,080
2021-11-10	12.780	12.940	12.620	12.760	1.289	120,494
2021-11-09	13.500	13.520	12.720	12.820	1.295	356,911
2021-11-08	13.700	13.880	13.400	13.560	1.370	163,637
2021-11-05	13.680	13.700	13.400	13.600	1.374	30,214
2021-11-04	13.640	13.720	13.360	13.680	1.382	67,073
2021-11-03	13.341	13.640	13.300	13.520	1.366	62,835
2021-11-02	13.300	13.300	13.200	13.240	1.338	13,007
2021-11-01	13.260	13.540	13.140	13.341	1.348	208,190
2021-10-29	13.480	13.480	13.100	13.320	1.346	87,823
2021-10-28	13.460	13.600	13.080	13.480	1.362	93,813
2021-10-27	13.820	13.820	13.300	13.460	1.360	111,166
2021-10-26	14.320	14.320	13.400	13.820	1.396	454,337
2021-10-25	14.200	14.380	14.120	14.320	1.447	22,207
2021-10-22	14.260	14.340	14.140	14.320	1.447	21,082
2021-10-21	14.180	14.240	14.120	14.200	1.435	22,785
2021-10-20	14.140	14.180	13.860	14.180	1.433	42,340
2021-10-19	14.240	14.240	13.860	14.180	1.433	59,048
2021-10-18	14.620	14.660	13.640	14.180	1.433	136,966
2021-10-15	14.520	14.520	14.439	14.480	1.463	47,900
2021-10-14	14.540	14.640	14.439	14.520	1.467	41,185

← NewerPage 21 of 21 · 1,249 trading days

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.