Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	42.500	42.700	42.400	42.500	41.336	4,741
2023-11-21	42.000	42.800	41.500	42.500	41.336	36,839
2023-11-20	40.700	41.000	40.100	40.800	39.682	5,416
2023-11-17	40.000	40.500	39.500	40.400	39.293	2,663
2023-11-16	39.300	40.100	38.800	40.100	39.001	2,968
2023-11-15	39.000	39.200	38.800	39.200	38.126	1,511
2023-11-14	39.000	39.300	37.700	39.000	37.931	2,785
2023-11-13	39.700	39.700	38.500	39.000	37.931	1,415
2023-11-10	39.600	39.700	39.500	39.700	38.612	1,300
2023-11-09	39.700	39.800	39.600	39.700	38.612	1,812
2023-11-08	39.600	39.800	37.400	39.000	37.931	4,178
2023-11-07	39.000	40.000	39.000	40.000	38.904	3,236
2023-11-06	38.200	39.600	38.000	39.400	38.320	4,226
2023-11-03	38.000	38.200	37.700	38.200	37.153	4,842
2023-11-02	38.200	38.200	37.600	38.000	36.959	1,226
2023-11-01	37.600	38.200	37.600	38.100	37.056	867
2023-10-31	37.300	37.500	37.300	37.500	36.473	909
2023-10-30	37.000	37.500	36.900	37.500	36.473	1,588
2023-10-27	37.400	37.400	36.800	37.300	36.278	10,440
2023-10-26	37.900	37.900	37.200	37.500	36.473	804
2023-10-25	37.700	38.000	36.900	37.900	36.862	4,722
2023-10-24	37.800	38.400	37.700	37.700	36.667	3,802
2023-10-23	38.300	38.400	37.800	38.400	37.348	873
2023-10-20	38.400	38.500	37.500	37.700	36.667	5,929
2023-10-19	38.400	38.500	38.000	38.500	37.445	1,659
2023-10-18	38.300	38.500	38.200	38.500	37.445	1,384
2023-10-17	38.300	38.500	38.300	38.300	37.251	1,312
2023-10-16	38.600	38.600	38.200	38.300	37.251	2,543
2023-10-13	38.700	38.700	38.400	38.500	37.445	1,486
2023-10-12	38.800	38.800	38.100	38.600	37.542	1,844
2023-10-11	38.700	38.800	38.100	38.700	37.640	2,624
2023-10-10	38.400	38.700	38.400	38.700	37.640	609
2023-10-09	38.800	38.800	38.100	38.100	37.056	5,823
2023-10-06	39.100	39.200	38.800	38.800	37.737	1,029
2023-10-05	39.200	39.200	38.800	39.000	37.931	2,629
2023-10-04	39.300	39.400	38.800	39.300	38.223	849
2023-10-03	39.100	39.300	38.700	39.300	38.223	3,718
2023-10-02	39.400	39.500	39.000	39.100	38.029	2,934
2023-09-29	39.300	39.800	39.000	39.400	38.320	6,335
2023-09-28	39.000	39.700	38.800	39.300	38.223	5,987
2023-09-27	39.000	39.000	38.900	39.000	37.931	1,644
2023-09-26	39.800	39.800	38.700	39.000	37.931	8,794
2023-09-25	39.800	39.800	39.600	39.700	38.612	1,387
2023-09-22	39.500	39.700	39.500	39.700	38.612	1,413
2023-09-21	39.800	39.800	39.500	39.500	38.418	979
2023-09-20	39.500	39.900	39.000	39.800	38.710	2,977
2023-09-19	39.500	39.800	39.000	39.500	38.418	1,748
2023-09-18	40.000	40.000	38.300	39.500	38.418	8,097
2023-09-15	40.700	40.700	38.800	40.000	38.904	25,100
2023-09-14	41.000	41.000	40.200	40.700	39.585	1,753
2023-09-13	41.200	41.400	40.500	41.000	39.877	3,724
2023-09-12	39.900	41.200	39.900	41.200	40.071	9,463
2023-09-11	39.200	39.900	39.200	39.900	38.807	5,485
2023-09-08	39.600	39.600	38.900	39.200	38.126	11,161
2023-09-07	38.800	39.600	38.700	39.600	38.515	4,374
2023-09-06	38.600	38.800	38.500	38.800	37.737	1,555
2023-09-05	38.800	38.800	38.300	38.600	37.542	3,244
2023-09-04	38.900	39.600	38.800	38.800	37.737	6,266
2023-09-01	39.100	39.200	38.000	38.900	37.834	3,689
2023-08-31	39.000	39.200	38.600	39.100	38.029	8,780

← NewerPage 13 of 21 · 1,245 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.