Safetech Innovations SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.992	0.996	0.982	0.994	0.983	43,873
2025-10-27	0.996	0.996	0.990	0.990	0.979	35,118
2025-10-24	1.015	1.015	0.996	0.996	0.985	18,418
2025-10-23	1.000	1.000	0.996	0.996	0.985	7,470
2025-10-22	1.015	1.015	0.996	1.000	0.989	9,109
2025-10-21	1.000	1.015	0.998	1.000	0.989	27,012
2025-10-20	1.000	1.020	1.000	1.020	1.009	23,620
2025-10-17	1.015	1.020	1.000	1.000	0.989	45,088
2025-10-16	1.015	1.015	1.005	1.005	0.994	5,406
2025-10-15	1.000	1.015	1.000	1.015	1.004	13,144
2025-10-14	1.000	1.015	1.000	1.000	0.989	29,637
2025-10-13	1.000	1.000	0.994	0.998	0.987	29,651
2025-10-10	0.996	1.010	0.994	1.000	0.989	50,215
2025-10-09	1.000	1.000	0.994	0.996	0.985	16,356
2025-10-08	1.000	1.005	0.994	1.000	0.989	30,245
2025-10-07	1.020	1.020	1.000	1.000	0.989	48,789
2025-10-06	1.020	1.025	1.010	1.010	0.999	45,808
2025-10-03	1.025	1.025	1.010	1.020	1.009	48,357
2025-10-02	1.035	1.035	1.015	1.025	1.014	101,601
2025-10-01	1.035	1.035	1.025	1.025	1.014	23,962
2025-09-30	1.035	1.035	1.010	1.025	1.014	44,522
2025-09-29	1.040	1.045	1.035	1.035	1.024	34,606
2025-09-26	1.030	1.045	1.020	1.035	1.024	79,154
2025-09-25	1.040	1.040	1.010	1.010	0.999	58,538
2025-09-24	1.025	1.045	1.020	1.020	1.009	9,021
2025-09-23	1.040	1.050	1.020	1.025	1.014	189,221
2025-09-22	1.025	1.040	1.010	1.040	1.028	146,846
2025-09-19	0.990	1.040	0.990	1.020	1.009	314,187
2025-09-18	0.992	1.020	0.982	0.990	0.979	139,438
2025-09-17	0.986	0.986	0.976	0.984	0.973	21,659
2025-09-16	0.988	0.988	0.976	0.986	0.975	19,921
2025-09-15	0.988	0.994	0.976	0.978	0.967	23,990
2025-09-12	0.988	0.990	0.984	0.988	0.977	70,121
2025-09-11	0.986	0.990	0.980	0.980	0.969	13,227
2025-09-10	0.986	0.988	0.974	0.974	0.963	10,391
2025-09-09	0.972	0.990	0.972	0.980	0.969	63,549
2025-09-08	0.968	0.980	0.968	0.972	0.961	35,127
2025-09-05	0.996	0.996	0.962	0.980	0.969	87,274
2025-09-04	1.005	1.005	0.990	0.996	0.985	30,423
2025-09-03	0.974	1.000	0.970	1.000	0.989	332,139
2025-09-02	0.942	0.972	0.942	0.970	0.959	261,892
2025-09-01	0.920	0.940	0.920	0.940	0.930	36,859
2025-08-29	0.922	0.938	0.910	0.934	0.924	49,483
2025-08-28	0.946	0.948	0.888	0.938	0.928	146,510
2025-08-27	0.946	0.946	0.934	0.944	0.934	39,440
2025-08-26	0.950	0.950	0.942	0.948	0.938	63,613
2025-08-25	0.930	0.956	0.930	0.944	0.934	235,859
2025-08-22	0.908	0.928	0.908	0.924	0.914	40,000
2025-08-21	0.908	0.910	0.904	0.910	0.900	9,588
2025-08-20	0.912	0.914	0.902	0.904	0.894	15,373
2025-08-19	0.914	0.914	0.900	0.912	0.902	48,265
2025-08-18	0.910	0.916	0.900	0.914	0.904	15,888
2025-08-14	0.928	0.928	0.902	0.914	0.904	18,867
2025-08-13	0.928	0.930	0.914	0.928	0.918	5,446
2025-08-12	0.928	0.934	0.920	0.928	0.918	33,607
2025-08-11	0.930	0.936	0.928	0.936	0.926	20,999
2025-08-08	0.930	0.942	0.926	0.930	0.920	102,909
2025-08-07	0.914	0.930	0.914	0.928	0.918	105,593
2025-08-06	0.884	0.914	0.874	0.914	0.904	54,556
2025-08-05	0.892	0.892	0.884	0.890	0.880	18,907

← NewerPage 5 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.