Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	32.400	32.600	32.100	32.500	31.345	1,003
2023-06-02	32.500	32.600	32.400	32.500	31.345	2,238
2023-05-31	32.600	32.700	32.100	32.600	31.442	3,132
2023-05-30	32.600	32.800	32.100	32.600	31.442	1,997
2023-05-29	32.500	32.900	32.400	32.900	31.731	1,880
2023-05-26	32.700	32.900	32.600	32.900	31.731	1,972
2023-05-25	33.100	33.100	32.700	32.700	31.538	1,432
2023-05-24	32.900	33.100	32.700	33.100	31.924	5,794
2023-05-23	32.200	33.500	32.200	32.900	31.731	21,281
2023-05-22	31.700	32.000	31.700	32.000	30.863	3,967
2023-05-19	31.900	31.900	31.800	31.800	30.670	981
2023-05-18	31.200	31.900	31.200	31.900	30.767	1,397
2023-05-17	31.000	31.200	30.800	31.100	29.995	1,065
2023-05-16	30.600	31.000	30.500	31.000	29.899	980
2023-05-15	30.800	30.800	30.500	30.600	29.513	202
2023-05-12	30.900	30.900	30.500	30.800	29.706	997
2023-05-11	31.000	31.000	30.900	30.900	29.802	525
2023-05-10	31.000	31.000	30.900	30.900	29.802	321
2023-05-09	30.900	31.000	30.800	31.000	29.899	2,057
2023-05-08	30.300	30.800	30.300	30.800	29.706	1,110
2023-05-05	30.300	30.500	30.200	30.500	29.417	738
2023-05-04	30.500	30.700	30.100	30.100	29.031	846
2023-05-03	31.100	31.100	30.200	30.400	29.320	1,968
2023-05-02	31.000	31.200	31.000	31.000	29.899	453
2023-04-28	30.100	31.200	30.100	31.200	30.092	3,039
2023-04-27	31.200	31.200	30.100	30.300	29.224	1,955
2023-04-26	31.500	31.500	30.900	30.900	29.802	1,413
2023-04-25	31.300	31.400	31.000	31.400	30.285	1,632
2023-04-24	31.000	31.500	31.000	31.300	30.188	1,853
2023-04-21	31.000	31.700	30.900	31.200	30.092	1,213
2023-04-20	31.700	31.800	31.000	31.100	29.995	22,999
2023-04-19	30.900	31.900	30.900	31.800	30.670	27,258
2023-04-18	29.600	31.200	29.600	31.000	29.899	7,695
2023-04-13	29.300	29.700	29.300	29.700	28.645	7,389
2023-04-12	29.400	29.400	29.100	29.300	28.259	5,383
2023-04-11	29.000	29.200	28.900	29.100	28.066	3,696
2023-04-10	29.000	29.200	28.800	29.000	27.970	2,941
2023-04-07	29.000	29.000	28.800	29.000	27.970	1,726
2023-04-06	29.000	29.000	28.800	29.000	27.970	4,569
2023-04-05	29.000	29.000	28.800	29.000	27.970	1,089
2023-04-04	28.900	29.000	28.800	29.000	27.970	2,371
2023-04-03	29.500	29.500	28.400	28.500	27.488	3,100
2023-03-31	28.750	29.000	28.750	28.950	27.922	4,538
2023-03-30	28.600	28.800	28.500	28.600	27.584	2,210
2023-03-29	28.500	28.650	28.250	28.500	27.488	1,175
2023-03-28	28.250	28.750	28.250	28.300	27.295	2,046
2023-03-27	27.500	29.100	27.500	28.200	27.198	31,135
2023-03-24	26.700	26.700	26.500	26.600	25.655	842
2023-03-23	26.300	27.000	26.300	26.800	25.848	786
2023-03-22	27.150	27.300	27.000	27.300	26.330	531
2023-03-21	26.600	27.200	26.600	27.200	26.234	352
2023-03-20	26.400	27.150	26.400	27.000	26.041	1,280
2023-03-17	26.900	27.100	26.550	27.100	26.137	892
2023-03-16	26.800	27.400	26.600	26.600	25.655	884
2023-03-15	27.500	27.500	26.500	26.800	25.848	1,101
2023-03-14	26.800	27.500	26.800	27.500	26.523	1,004
2023-03-13	27.200	27.400	26.400	26.800	25.848	2,796
2023-03-10	27.900	27.900	27.050	27.500	26.523	2,617
2023-03-09	27.700	27.700	27.300	27.700	26.716	1,946
2023-03-08	27.550	27.700	27.300	27.700	26.716	676

← NewerPage 15 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.