Simtel Team S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 57.000 | 58.000 | 55.800 | 56.400 | 54.855 | 21,085 |
| 2024-05-21 | 56.400 | 56.600 | 55.200 | 56.200 | 54.660 | 3,532 |
| 2024-05-20 | 56.600 | 56.800 | 56.000 | 56.400 | 54.855 | 3,669 |
| 2024-05-17 | 55.200 | 56.600 | 55.200 | 56.400 | 54.855 | 4,659 |
| 2024-05-16 | 54.000 | 55.400 | 53.200 | 55.000 | 53.493 | 3,491 |
| 2024-05-15 | 54.000 | 54.000 | 53.200 | 54.000 | 52.520 | 1,187 |
| 2024-05-14 | 53.400 | 54.200 | 53.400 | 54.000 | 52.520 | 2,302 |
| 2024-05-13 | 54.000 | 54.400 | 53.600 | 54.000 | 52.520 | 2,454 |
| 2024-05-10 | 53.400 | 54.400 | 53.200 | 54.000 | 52.520 | 3,298 |
| 2024-05-09 | 53.800 | 53.800 | 52.800 | 53.600 | 52.131 | 2,787 |
| 2024-05-08 | 54.800 | 54.800 | 52.800 | 53.800 | 52.326 | 4,152 |
| 2024-05-07 | 55.400 | 55.800 | 53.800 | 54.600 | 53.104 | 2,260 |
| 2024-05-02 | 56.000 | 56.200 | 55.200 | 55.600 | 54.077 | 1,454 |
| 2024-04-30 | 55.800 | 56.000 | 55.200 | 56.000 | 54.466 | 4,778 |
| 2024-04-29 | 55.400 | 56.000 | 54.600 | 55.200 | 53.688 | 929 |
| 2024-04-26 | 53.000 | 55.600 | 53.000 | 55.000 | 53.493 | 2,256 |
| 2024-04-25 | 52.600 | 53.000 | 52.400 | 52.800 | 51.353 | 2,739 |
| 2024-04-24 | 52.600 | 53.000 | 52.400 | 52.600 | 51.159 | 2,359 |
| 2024-04-23 | 53.000 | 53.000 | 52.000 | 52.600 | 51.159 | 5,156 |
| 2024-04-22 | 52.800 | 53.600 | 52.000 | 52.800 | 51.353 | 11,518 |
| 2024-04-19 | 55.000 | 55.000 | 52.800 | 52.800 | 51.353 | 13,033 |
| 2024-04-18 | 55.000 | 55.400 | 54.600 | 54.600 | 53.104 | 1,521 |
| 2024-04-17 | 55.600 | 55.600 | 54.800 | 55.200 | 53.688 | 2,097 |
| 2024-04-16 | 55.600 | 56.000 | 54.800 | 55.000 | 53.493 | 5,344 |
| 2024-04-15 | 56.400 | 56.400 | 55.600 | 55.600 | 54.077 | 3,618 |
| 2024-04-12 | 56.000 | 57.400 | 56.000 | 56.400 | 54.855 | 13,726 |
| 2024-04-11 | 55.600 | 56.400 | 55.000 | 55.000 | 53.493 | 4,269 |
| 2024-04-10 | 55.400 | 56.400 | 55.200 | 55.600 | 54.077 | 4,908 |
| 2024-04-09 | 58.000 | 58.000 | 54.600 | 55.200 | 53.688 | 54,247 |
| 2024-04-08 | 58.200 | 58.400 | 57.600 | 58.000 | 56.411 | 2,732 |
| 2024-04-05 | 58.400 | 58.600 | 57.800 | 58.000 | 56.411 | 3,600 |
| 2024-04-04 | 58.800 | 59.000 | 58.000 | 58.400 | 56.800 | 4,727 |
| 2024-04-03 | 58.800 | 58.800 | 57.800 | 58.600 | 56.994 | 2,943 |
| 2024-04-02 | 59.000 | 59.200 | 58.000 | 58.600 | 56.994 | 3,126 |
| 2024-04-01 | 58.800 | 59.000 | 58.000 | 58.800 | 57.189 | 3,273 |
| 2024-03-29 | 58.600 | 58.800 | 58.000 | 58.800 | 57.189 | 5,880 |
| 2024-03-28 | 59.600 | 59.600 | 58.000 | 58.600 | 56.994 | 9,610 |
| 2024-03-27 | 59.000 | 59.200 | 58.000 | 59.200 | 57.578 | 4,075 |
| 2024-03-26 | 60.000 | 61.200 | 57.800 | 59.000 | 57.383 | 16,871 |
| 2024-03-25 | 61.400 | 62.400 | 59.000 | 60.000 | 58.356 | 21,544 |
| 2024-03-22 | 59.000 | 59.200 | 58.000 | 58.800 | 57.189 | 8,591 |
| 2024-03-21 | 60.600 | 60.600 | 58.000 | 59.000 | 57.383 | 10,434 |
| 2024-03-20 | 60.000 | 60.800 | 58.400 | 60.000 | 58.356 | 3,882 |
| 2024-03-19 | 61.000 | 61.400 | 59.000 | 60.000 | 58.356 | 6,616 |
| 2024-03-18 | 61.800 | 62.200 | 60.200 | 60.600 | 58.940 | 4,745 |
| 2024-03-15 | 62.400 | 62.400 | 61.800 | 62.000 | 60.301 | 3,242 |
| 2024-03-14 | 62.200 | 63.600 | 61.400 | 61.800 | 60.107 | 13,190 |
| 2024-03-13 | 58.200 | 61.600 | 58.200 | 61.400 | 59.718 | 5,012 |
| 2024-03-12 | 58.000 | 58.200 | 57.600 | 58.200 | 56.605 | 3,034 |
| 2024-03-11 | 60.600 | 61.000 | 58.000 | 58.200 | 56.605 | 11,507 |
| 2024-03-08 | 61.000 | 61.200 | 60.000 | 60.600 | 58.940 | 3,931 |
| 2024-03-07 | 61.000 | 61.400 | 60.000 | 61.000 | 59.329 | 2,870 |
| 2024-03-06 | 61.800 | 61.800 | 60.000 | 61.000 | 59.329 | 4,159 |
| 2024-03-05 | 61.800 | 62.000 | 60.000 | 61.800 | 60.107 | 7,584 |
| 2024-03-04 | 61.600 | 62.000 | 60.600 | 61.800 | 60.107 | 5,008 |
| 2024-03-01 | 61.600 | 61.600 | 60.000 | 61.400 | 59.718 | 1,685 |
| 2024-02-29 | 61.400 | 62.800 | 60.400 | 61.600 | 59.912 | 1,699 |
| 2024-02-28 | 62.800 | 63.400 | 60.000 | 61.400 | 59.718 | 2,850 |
| 2024-02-27 | 63.200 | 64.600 | 59.800 | 61.600 | 59.912 | 15,764 |
| 2024-02-26 | 63.000 | 63.000 | 62.200 | 62.600 | 60.885 | 3,583 |
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.