Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	38.700	39.200	38.600	39.000	37.931	3,397
2023-08-29	38.200	38.600	38.000	38.600	37.542	4,116
2023-08-28	37.800	38.300	37.000	38.100	37.056	2,303
2023-08-25	37.800	37.900	37.000	37.700	36.667	2,433
2023-08-24	37.300	37.900	37.200	37.800	36.764	4,687
2023-08-23	37.000	37.300	37.000	37.300	36.278	511
2023-08-22	37.000	37.000	36.900	36.900	35.889	288
2023-08-21	37.000	37.000	36.300	37.000	35.986	2,766
2023-08-18	37.300	37.300	36.800	37.000	35.986	1,517
2023-08-17	37.200	37.500	36.400	36.900	35.889	1,432
2023-08-16	37.400	37.400	36.900	37.200	36.181	5,072
2023-08-14	37.100	37.800	37.000	37.600	36.570	1,783
2023-08-11	37.000	37.100	36.700	37.000	35.986	639
2023-08-10	36.800	37.000	36.400	37.000	35.986	664
2023-08-09	36.400	37.000	36.400	37.000	35.986	587
2023-08-08	37.200	37.400	36.800	37.200	36.181	879
2023-08-07	36.800	37.400	36.800	37.200	36.181	1,468
2023-08-04	36.000	37.500	36.000	37.500	36.473	2,260
2023-08-03	37.300	37.300	36.000	36.200	35.208	4,457
2023-08-02	38.500	38.500	37.300	37.500	36.473	2,607
2023-08-01	38.100	38.700	37.900	38.400	37.348	882
2023-07-31	38.500	38.800	38.000	38.800	37.737	1,202
2023-07-28	38.900	38.900	37.500	38.500	37.445	5,505
2023-07-27	37.700	39.000	37.700	39.000	37.931	8,234
2023-07-26	38.400	38.500	36.200	37.700	36.667	5,437
2023-07-25	36.800	38.500	36.700	38.400	37.348	16,661
2023-07-24	34.900	36.800	34.900	36.800	35.792	11,918
2023-07-21	35.000	35.000	34.400	35.000	34.041	4,206
2023-07-20	34.800	35.000	34.300	35.000	34.041	9,337
2023-07-19	34.000	34.900	34.000	34.800	33.847	3,453
2023-07-18	32.900	34.000	32.900	34.000	33.068	7,195
2023-07-17	32.400	32.900	31.400	32.900	31.999	3,950
2023-07-14	32.000	32.400	31.600	32.300	31.415	2,166
2023-07-13	32.300	32.400	31.900	32.000	31.123	667
2023-07-12	32.400	32.400	32.000	32.000	30.863	3,375
2023-07-11	32.400	32.400	32.100	32.400	31.249	584
2023-07-10	32.500	32.500	32.000	32.000	30.863	561
2023-07-07	32.500	32.500	32.000	32.000	30.863	1,402
2023-07-06	32.500	32.700	32.000	32.000	30.863	2,064
2023-07-05	32.300	32.600	32.100	32.400	31.249	2,026
2023-07-04	32.200	32.200	31.900	32.100	30.960	311
2023-07-03	31.900	32.200	31.600	31.900	30.767	662
2023-06-30	31.700	32.300	31.700	31.900	30.767	3,497
2023-06-29	31.600	31.700	30.700	31.600	30.477	4,212
2023-06-28	31.300	31.800	31.200	31.400	30.285	1,085
2023-06-27	30.200	31.100	30.200	31.100	29.995	2,328
2023-06-26	30.800	30.800	30.100	30.400	29.320	2,995
2023-06-23	30.700	30.800	30.100	30.700	29.609	3,331
2023-06-22	31.000	31.000	30.700	30.700	29.609	402
2023-06-21	31.000	31.000	31.000	31.000	29.899	264
2023-06-20	31.300	31.300	30.500	30.500	29.417	6,562
2023-06-19	31.300	31.300	31.200	31.200	30.092	441
2023-06-16	31.000	31.300	31.000	31.300	30.188	880
2023-06-15	31.300	31.400	31.000	31.000	29.899	2,628
2023-06-14	31.300	31.400	31.200	31.200	30.092	1,117
2023-06-13	32.000	32.000	31.200	31.200	30.092	1,813
2023-06-12	32.000	32.100	31.700	32.000	30.863	1,112
2023-06-09	32.100	32.100	31.500	32.000	30.863	1,275
2023-06-08	32.000	32.200	32.000	32.100	30.960	2,099
2023-06-07	32.500	32.600	32.200	32.200	31.056	963

← NewerPage 14 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.