Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.916	0.916	0.904	0.908	0.908	41,637
2026-01-30	0.920	0.922	0.912	0.916	0.916	18,341
2026-01-29	0.918	0.924	0.908	0.924	0.924	93,081
2026-01-28	0.910	0.922	0.910	0.922	0.922	79,767
2026-01-27	0.916	0.922	0.908	0.920	0.920	63,495
2026-01-26	0.924	0.924	0.916	0.916	0.916	11,368
2026-01-23	0.910	0.924	0.906	0.924	0.924	18,587
2026-01-22	0.912	0.930	0.910	0.910	0.910	50,679
2026-01-21	0.922	0.930	0.912	0.920	0.920	20,682
2026-01-20	0.934	0.934	0.922	0.922	0.922	12,981
2026-01-19	0.940	0.940	0.932	0.938	0.938	46,172
2026-01-16	0.932	0.940	0.932	0.940	0.940	77,366
2026-01-15	0.938	0.938	0.930	0.936	0.936	58,846
2026-01-14	0.934	0.938	0.922	0.936	0.936	74,270
2026-01-13	0.936	0.938	0.916	0.932	0.932	230,797
2026-01-12	0.900	0.940	0.894	0.938	0.938	110,139
2026-01-09	0.888	0.900	0.886	0.900	0.900	63,716
2026-01-08	0.890	0.900	0.886	0.888	0.888	31,475
2026-01-05	0.886	0.902	0.886	0.890	0.890	36,048
2025-12-30	0.892	0.900	0.886	0.892	0.892	106,932
2025-12-29	0.892	0.900	0.890	0.892	0.892	41,289
2025-12-23	0.902	0.902	0.894	0.900	0.900	32,905
2025-12-22	0.902	0.902	0.898	0.902	0.902	67,507
2025-12-19	0.888	0.902	0.888	0.902	0.902	67,092
2025-12-18	0.902	0.902	0.890	0.890	0.890	55,508
2025-12-17	0.902	0.902	0.894	0.894	0.894	64,939
2025-12-16	0.896	0.902	0.896	0.896	0.896	22,392
2025-12-15	0.900	0.904	0.896	0.896	0.896	42,339
2025-12-12	0.908	0.908	0.892	0.896	0.896	51,451
2025-12-11	0.898	0.910	0.890	0.900	0.900	38,969
2025-12-10	0.910	0.910	0.896	0.898	0.898	69,156
2025-12-09	0.912	0.912	0.898	0.898	0.898	30,793
2025-12-08	0.904	0.912	0.898	0.912	0.912	18,929
2025-12-05	0.902	0.904	0.896	0.904	0.904	69,812
2025-12-04	0.900	0.904	0.896	0.904	0.904	54,817
2025-12-03	0.900	0.910	0.898	0.904	0.904	37,672
2025-12-02	0.916	0.916	0.900	0.908	0.908	17,368
2025-11-28	0.890	0.910	0.890	0.910	0.910	17,559
2025-11-27	0.908	0.910	0.890	0.906	0.906	21,495
2025-11-26	0.912	0.912	0.886	0.900	0.890	13,152
2025-11-25	0.904	0.918	0.880	0.912	0.902	198,443
2025-11-24	0.894	0.904	0.892	0.904	0.894	33,524
2025-11-21	0.904	0.904	0.892	0.892	0.882	72,951
2025-11-20	0.926	0.926	0.902	0.902	0.892	32,781
2025-11-19	0.914	0.926	0.914	0.922	0.912	20,820
2025-11-18	0.902	0.914	0.900	0.914	0.904	114,582
2025-11-17	0.902	0.910	0.900	0.908	0.898	68,238
2025-11-14	0.930	0.930	0.900	0.904	0.894	220,322
2025-11-13	0.944	0.944	0.926	0.930	0.920	142,490
2025-11-12	0.968	0.968	0.938	0.938	0.928	145,829
2025-11-11	0.974	0.980	0.932	0.970	0.959	215,743
2025-11-10	0.988	0.988	0.964	0.966	0.955	100,752
2025-11-07	0.996	0.996	0.980	0.990	0.979	71,985
2025-11-06	0.994	1.000	0.992	0.996	0.985	20,862
2025-11-05	0.994	1.005	0.994	1.000	0.989	13,157
2025-11-04	1.000	1.005	0.994	1.005	0.994	8,827
2025-11-03	0.998	1.010	0.994	1.000	0.989	26,758
2025-10-31	0.984	1.000	0.982	1.000	0.989	171,236
2025-10-30	0.984	0.984	0.980	0.980	0.969	8,333
2025-10-29	0.996	0.996	0.980	0.980	0.969	23,056

← NewerPage 4 of 21 · 1,247 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.