Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.870	0.874	0.864	0.866	0.866	36,868
2026-04-28	0.868	0.868	0.864	0.864	0.864	31,721
2026-04-27	0.870	0.876	0.868	0.868	0.868	19,596
2026-04-24	0.868	0.874	0.868	0.874	0.874	119,565
2026-04-23	0.874	0.876	0.868	0.876	0.876	254,422
2026-04-22	0.858	0.876	0.858	0.876	0.876	63,465
2026-04-21	0.852	0.860	0.850	0.860	0.860	35,131
2026-04-20	0.866	0.866	0.850	0.860	0.860	98,585
2026-04-17	0.872	0.872	0.860	0.866	0.866	20,893
2026-04-16	0.892	0.892	0.862	0.862	0.862	93,395
2026-04-15	0.898	0.900	0.870	0.896	0.896	60,494
2026-04-14	0.896	0.900	0.880	0.898	0.898	60,587
2026-04-09	0.896	0.896	0.878	0.896	0.896	4,172
2026-04-08	0.872	0.900	0.870	0.898	0.898	33,648
2026-04-07	0.866	0.888	0.866	0.888	0.888	31,849
2026-04-06	0.864	0.886	0.860	0.886	0.886	48,219
2026-04-03	0.862	0.880	0.862	0.878	0.878	12,367
2026-04-02	0.868	0.868	0.862	0.862	0.862	3,654
2026-04-01	0.868	0.868	0.862	0.866	0.866	14,711
2026-03-31	0.878	0.882	0.862	0.862	0.862	19,929
2026-03-30	0.872	0.886	0.856	0.878	0.878	49,767
2026-03-27	0.902	0.906	0.888	0.888	0.888	54,404
2026-03-26	0.908	0.908	0.896	0.902	0.902	10,374
2026-03-25	0.910	0.912	0.900	0.910	0.910	47,989
2026-03-24	0.860	0.902	0.860	0.902	0.902	105,589
2026-03-23	0.872	0.872	0.856	0.870	0.870	58,468
2026-03-20	0.868	0.874	0.862	0.862	0.862	27,918
2026-03-19	0.870	0.870	0.862	0.862	0.862	49,026
2026-03-18	0.870	0.886	0.868	0.868	0.868	28,708
2026-03-17	0.868	0.886	0.866	0.868	0.868	30,789
2026-03-16	0.880	0.888	0.868	0.882	0.882	52,219
2026-03-13	0.880	0.886	0.868	0.868	0.868	5,489
2026-03-12	0.878	0.886	0.862	0.864	0.864	96,029
2026-03-11	0.876	0.886	0.864	0.886	0.886	49,350
2026-03-10	0.872	0.878	0.872	0.878	0.878	15,825
2026-03-09	0.882	0.882	0.870	0.870	0.870	45,506
2026-03-06	0.900	0.900	0.884	0.884	0.884	40,673
2026-03-05	0.894	0.900	0.886	0.900	0.900	59,031
2026-03-04	0.876	0.894	0.876	0.890	0.890	26,048
2026-03-03	0.902	0.902	0.860	0.876	0.876	170,036
2026-03-02	0.894	0.908	0.870	0.900	0.900	306,993
2026-02-27	0.828	0.900	0.820	0.880	0.880	379,530
2026-02-26	0.824	0.830	0.820	0.830	0.830	64,823
2026-02-25	0.838	0.838	0.824	0.824	0.824	65,039
2026-02-24	0.864	0.864	0.824	0.838	0.838	538,128
2026-02-23	0.870	0.894	0.870	0.878	0.878	59,951
2026-02-20	0.870	0.882	0.866	0.872	0.872	39,953
2026-02-19	0.880	0.890	0.868	0.870	0.870	73,745
2026-02-18	0.892	0.892	0.876	0.878	0.878	25,214
2026-02-17	0.888	0.888	0.872	0.880	0.880	58,392
2026-02-16	0.888	0.890	0.874	0.874	0.874	91,719
2026-02-13	0.898	0.898	0.874	0.876	0.876	263,436
2026-02-12	0.900	0.900	0.894	0.896	0.896	36,342
2026-02-11	0.902	0.902	0.892	0.894	0.894	113,507
2026-02-10	0.910	0.910	0.902	0.904	0.904	7,298
2026-02-09	0.902	0.910	0.900	0.910	0.910	26,251
2026-02-06	0.902	0.902	0.898	0.902	0.902	32,849
2026-02-05	0.914	0.914	0.902	0.904	0.904	43,986
2026-02-04	0.900	0.914	0.900	0.910	0.910	68,744
2026-02-03	0.906	0.908	0.902	0.902	0.902	77,825

← NewerPage 3 of 21 · 1,245 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.