Simtel Team S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 54.400 | 54.400 | 53.200 | 53.200 | 51.742 | 1,339 |
| 2024-08-14 | 54.600 | 54.800 | 53.800 | 54.000 | 52.520 | 5,137 |
| 2024-08-13 | 54.800 | 55.000 | 54.400 | 54.800 | 53.299 | 3,599 |
| 2024-08-12 | 54.800 | 54.800 | 54.000 | 54.800 | 53.299 | 2,822 |
| 2024-08-09 | 54.600 | 54.600 | 54.600 | 54.600 | 53.104 | 0 |
| 2024-08-08 | 54.600 | 54.600 | 54.600 | 54.600 | 53.104 | 0 |
| 2024-08-07 | 51.600 | 57.000 | 51.600 | 54.600 | 53.104 | 30,016 |
| 2024-08-06 | 50.600 | 51.600 | 50.000 | 51.600 | 50.186 | 5,673 |
| 2024-08-05 | 51.000 | 51.600 | 48.500 | 49.500 | 48.144 | 38,052 |
| 2024-08-02 | 53.000 | 53.400 | 51.400 | 52.000 | 50.575 | 8,641 |
| 2024-08-01 | 53.200 | 53.400 | 52.600 | 53.200 | 51.742 | 2,683 |
| 2024-07-31 | 53.400 | 53.400 | 52.400 | 53.400 | 51.937 | 4,035 |
| 2024-07-30 | 54.000 | 54.000 | 52.800 | 53.400 | 51.937 | 2,486 |
| 2024-07-29 | 54.200 | 54.400 | 52.800 | 54.000 | 52.520 | 3,134 |
| 2024-07-26 | 55.000 | 55.600 | 54.000 | 54.200 | 52.715 | 7,248 |
| 2024-07-25 | 55.200 | 55.800 | 54.200 | 54.800 | 53.299 | 5,367 |
| 2024-07-24 | 53.000 | 55.400 | 53.000 | 55.400 | 53.882 | 24,732 |
| 2024-07-23 | 52.400 | 52.600 | 52.200 | 52.200 | 50.770 | 919 |
| 2024-07-22 | 52.600 | 52.600 | 52.200 | 52.200 | 50.770 | 1,372 |
| 2024-07-19 | 52.600 | 52.600 | 52.000 | 52.200 | 50.770 | 3,163 |
| 2024-07-18 | 52.600 | 52.600 | 52.000 | 52.600 | 51.159 | 5,869 |
| 2024-07-17 | 52.600 | 52.600 | 52.200 | 52.600 | 51.159 | 2,455 |
| 2024-07-16 | 52.600 | 52.600 | 52.000 | 52.400 | 50.964 | 3,210 |
| 2024-07-15 | 52.600 | 52.800 | 52.400 | 52.400 | 50.964 | 3,039 |
| 2024-07-12 | 52.800 | 52.800 | 52.600 | 52.600 | 51.159 | 2,925 |
| 2024-07-11 | 52.600 | 52.800 | 52.400 | 52.800 | 51.353 | 5,383 |
| 2024-07-10 | 51.800 | 52.600 | 51.800 | 52.400 | 50.964 | 4,351 |
| 2024-07-09 | 52.400 | 52.400 | 51.400 | 51.600 | 50.186 | 5,552 |
| 2024-07-08 | 53.200 | 53.200 | 52.000 | 52.600 | 51.159 | 7,719 |
| 2024-07-05 | 53.200 | 53.200 | 52.200 | 53.200 | 51.742 | 7,514 |
| 2024-07-04 | 51.000 | 54.000 | 50.000 | 53.200 | 51.742 | 44,706 |
| 2024-07-03 | 52.400 | 52.800 | 50.400 | 51.200 | 49.797 | 20,531 |
| 2024-07-02 | 54.200 | 54.200 | 51.600 | 52.400 | 50.964 | 26,939 |
| 2024-07-01 | 55.800 | 56.000 | 53.800 | 54.200 | 52.715 | 17,397 |
| 2024-06-28 | 56.200 | 56.200 | 55.800 | 56.200 | 54.660 | 2,890 |
| 2024-06-27 | 56.600 | 56.600 | 55.800 | 56.200 | 54.660 | 3,216 |
| 2024-06-26 | 56.400 | 56.800 | 56.200 | 56.400 | 54.855 | 1,811 |
| 2024-06-25 | 56.000 | 56.800 | 55.800 | 56.800 | 55.244 | 3,469 |
| 2024-06-21 | 56.400 | 57.200 | 56.000 | 56.200 | 54.660 | 10,480 |
| 2024-06-20 | 57.400 | 57.600 | 55.800 | 57.000 | 55.438 | 2,437 |
| 2024-06-19 | 57.000 | 57.800 | 56.200 | 57.800 | 56.216 | 6,404 |
| 2024-06-18 | 57.000 | 57.000 | 56.400 | 57.000 | 55.438 | 2,156 |
| 2024-06-17 | 56.800 | 56.800 | 56.400 | 56.800 | 55.244 | 2,803 |
| 2024-06-14 | 56.200 | 57.000 | 56.000 | 57.000 | 55.438 | 6,544 |
| 2024-06-13 | 56.000 | 56.600 | 55.000 | 56.200 | 54.660 | 4,121 |
| 2024-06-12 | 56.200 | 56.800 | 56.000 | 56.600 | 55.049 | 4,843 |
| 2024-06-11 | 57.000 | 57.000 | 55.800 | 55.800 | 54.271 | 2,067 |
| 2024-06-10 | 56.800 | 57.000 | 56.400 | 57.000 | 55.438 | 1,433 |
| 2024-06-07 | 57.000 | 57.400 | 56.000 | 56.800 | 55.244 | 8,098 |
| 2024-06-06 | 57.200 | 57.400 | 57.000 | 57.000 | 55.438 | 1,534 |
| 2024-06-05 | 55.400 | 57.200 | 55.400 | 57.200 | 55.633 | 5,066 |
| 2024-06-04 | 55.600 | 56.200 | 55.600 | 56.000 | 54.466 | 673 |
| 2024-06-03 | 56.400 | 56.400 | 55.200 | 55.800 | 54.271 | 1,613 |
| 2024-05-31 | 55.600 | 56.400 | 55.400 | 56.400 | 54.855 | 1,695 |
| 2024-05-30 | 56.000 | 56.000 | 55.000 | 55.400 | 53.882 | 702 |
| 2024-05-29 | 56.600 | 56.600 | 55.000 | 55.000 | 53.493 | 2,254 |
| 2024-05-28 | 56.000 | 56.600 | 55.000 | 56.600 | 55.049 | 3,543 |
| 2024-05-27 | 56.400 | 56.600 | 55.400 | 56.000 | 54.466 | 2,684 |
| 2024-05-24 | 57.400 | 57.400 | 56.400 | 56.400 | 54.855 | 3,919 |
| 2024-05-23 | 56.600 | 57.400 | 56.600 | 57.200 | 55.633 | 5,629 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.2600 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.