Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	63.200	64.600	62.000	63.000	61.274	3,735
2024-02-22	64.200	64.200	61.800	63.200	61.468	2,666
2024-02-21	64.200	64.400	62.200	63.800	62.052	1,504
2024-02-20	64.000	64.600	64.000	64.000	62.246	1,315
2024-02-19	65.000	65.200	64.000	64.400	62.636	881
2024-02-16	64.000	65.400	63.600	65.000	63.219	3,843
2024-02-15	63.000	63.800	62.200	63.400	61.663	3,184
2024-02-14	62.200	63.400	58.000	62.000	60.301	6,296
2024-02-13	65.600	65.600	62.000	63.000	61.274	9,756
2024-02-12	66.800	66.800	64.400	65.600	63.803	4,643
2024-02-09	65.000	67.600	65.000	65.800	63.997	8,514
2024-02-08	66.000	68.000	64.200	65.000	63.219	12,035
2024-02-07	62.000	65.000	61.400	65.000	63.219	12,764
2024-02-06	60.000	64.000	59.000	62.000	60.301	16,358
2024-02-05	55.000	58.000	55.000	58.000	56.411	15,065
2024-02-02	54.600	55.000	53.800	55.000	53.493	1,915
2024-02-01	54.600	54.600	54.000	54.600	53.104	1,738
2024-01-31	54.400	54.600	54.000	54.400	52.910	933
2024-01-30	55.400	55.400	54.200	54.400	52.910	872
2024-01-29	54.400	54.400	53.600	54.400	52.910	706
2024-01-26	53.600	54.400	53.600	54.400	52.910	2,729
2024-01-25	53.800	53.800	52.000	53.000	51.548	4,267
2024-01-23	55.000	55.000	51.600	53.800	52.326	4,462
2024-01-22	56.000	56.000	55.000	55.000	53.493	3,761
2024-01-19	55.600	56.000	55.400	55.800	54.271	2,927
2024-01-18	55.400	56.600	55.400	55.600	54.077	2,164
2024-01-17	55.800	56.400	55.000	55.400	53.882	7,104
2024-01-16	57.000	57.000	54.600	55.800	54.271	9,882
2024-01-15	55.000	57.600	54.600	57.000	55.438	17,271
2024-01-12	53.400	57.600	53.400	55.000	53.493	25,815
2024-01-11	50.200	53.600	50.200	53.400	51.937	15,863
2024-01-10	48.700	50.000	48.600	50.000	48.630	6,260
2024-01-09	48.800	48.800	48.500	48.600	47.268	3,730
2024-01-08	47.600	48.800	47.600	48.700	47.366	9,286
2024-01-05	44.600	48.000	44.600	47.500	46.199	11,033
2024-01-04	43.500	44.700	43.100	44.700	43.475	1,743
2024-01-03	43.300	43.500	43.000	43.500	42.308	1,444
2023-12-29	43.000	43.000	42.600	42.900	41.725	3,272
2023-12-28	42.800	43.000	42.800	43.000	41.822	2,807
2023-12-27	42.600	42.900	42.300	42.800	41.627	1,572
2023-12-22	42.400	42.700	42.300	42.600	41.433	2,983
2023-12-21	42.600	42.600	42.200	42.600	41.433	2,303
2023-12-20	42.200	42.700	42.200	42.600	41.433	1,813
2023-12-19	42.700	42.900	42.100	42.500	41.336	2,282
2023-12-18	42.800	42.800	42.600	42.600	41.433	1,649
2023-12-15	42.500	42.900	42.000	42.800	41.627	2,352
2023-12-14	41.600	42.500	41.600	42.500	41.336	1,044
2023-12-13	42.800	42.800	41.200	42.400	41.238	4,106
2023-12-12	42.900	42.900	42.800	42.800	41.627	880
2023-12-11	42.600	42.900	42.500	42.800	41.627	5,445
2023-12-08	41.700	42.300	41.700	42.200	41.044	4,605
2023-12-07	41.400	41.700	41.300	41.600	40.460	3,112
2023-12-06	41.300	41.500	41.000	41.500	40.363	3,101
2023-12-05	41.700	41.700	41.000	41.400	40.266	2,180
2023-12-04	41.400	41.700	40.800	41.600	40.460	3,054
2023-11-29	41.500	41.700	41.400	41.400	40.266	1,662
2023-11-28	41.300	41.700	41.000	41.500	40.363	1,179
2023-11-27	41.200	41.400	40.700	41.400	40.266	3,727
2023-11-24	42.500	42.500	41.000	41.300	40.168	8,280
2023-11-23	42.700	42.700	42.400	42.500	41.336	3,435

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.