Simtel Team S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 25.950 | 26.000 | 25.900 | 25.900 | 24.980 | 964 |
| 2022-12-07 | 26.050 | 26.100 | 25.450 | 25.950 | 25.028 | 2,127 |
| 2022-12-06 | 25.900 | 26.100 | 25.650 | 26.050 | 25.125 | 1,083 |
| 2022-12-05 | 26.000 | 26.200 | 25.650 | 26.150 | 25.221 | 2,892 |
| 2022-12-02 | 26.200 | 26.200 | 25.750 | 26.000 | 25.076 | 1,522 |
| 2022-11-29 | 26.000 | 26.000 | 25.950 | 26.000 | 25.076 | 456 |
| 2022-11-28 | 26.450 | 26.500 | 26.050 | 26.100 | 25.173 | 705 |
| 2022-11-25 | 25.500 | 26.500 | 25.500 | 26.500 | 25.559 | 7,368 |
| 2022-11-24 | 25.200 | 25.500 | 25.200 | 25.500 | 24.594 | 4,674 |
| 2022-11-23 | 25.300 | 25.300 | 25.150 | 25.200 | 24.305 | 2,922 |
| 2022-11-22 | 25.200 | 25.300 | 25.100 | 25.250 | 24.353 | 3,793 |
| 2022-11-21 | 25.200 | 25.200 | 24.600 | 24.950 | 24.064 | 4,293 |
| 2022-11-18 | 25.000 | 25.050 | 25.000 | 25.050 | 24.160 | 626 |
| 2022-11-17 | 24.750 | 25.000 | 24.750 | 25.000 | 24.112 | 607 |
| 2022-11-16 | 24.950 | 25.100 | 24.700 | 24.950 | 24.064 | 6,838 |
| 2022-11-15 | 25.000 | 25.000 | 24.800 | 25.000 | 24.112 | 409 |
| 2022-11-14 | 25.050 | 25.050 | 24.800 | 25.000 | 24.112 | 267 |
| 2022-11-11 | 24.850 | 25.000 | 24.800 | 25.000 | 24.112 | 593 |
| 2022-11-10 | 25.000 | 25.050 | 24.800 | 25.050 | 24.160 | 2,069 |
| 2022-11-09 | 25.000 | 25.000 | 24.550 | 24.900 | 24.015 | 458 |
| 2022-11-08 | 25.000 | 25.050 | 24.550 | 25.000 | 24.112 | 1,331 |
| 2022-11-07 | 25.050 | 25.050 | 24.500 | 24.500 | 23.630 | 1,691 |
| 2022-11-04 | 25.050 | 25.050 | 25.050 | 25.050 | 24.160 | 53 |
| 2022-11-03 | 25.150 | 25.150 | 24.600 | 24.600 | 23.726 | 1,384 |
| 2022-11-02 | 25.050 | 25.150 | 25.000 | 25.000 | 24.112 | 239 |
| 2022-11-01 | 25.000 | 25.550 | 24.800 | 25.050 | 24.160 | 1,324 |
| 2022-10-31 | 25.600 | 25.600 | 25.000 | 25.550 | 24.642 | 5,427 |
| 2022-10-28 | 25.100 | 25.600 | 24.900 | 25.600 | 24.691 | 1,333 |
| 2022-10-27 | 25.750 | 25.750 | 25.050 | 25.050 | 24.160 | 197 |
| 2022-10-26 | 25.300 | 25.750 | 25.050 | 25.700 | 24.787 | 1,182 |
| 2022-10-25 | 25.400 | 25.400 | 25.050 | 25.300 | 24.401 | 810 |
| 2022-10-24 | 25.450 | 25.750 | 25.450 | 25.600 | 24.691 | 1,210 |
| 2022-10-21 | 25.200 | 25.400 | 25.050 | 25.400 | 24.498 | 575 |
| 2022-10-20 | 25.350 | 25.350 | 25.350 | 25.350 | 24.449 | 10 |
| 2022-10-19 | 25.250 | 25.350 | 25.100 | 25.100 | 24.208 | 664 |
| 2022-10-18 | 25.000 | 25.300 | 25.000 | 25.300 | 24.401 | 1,500 |
| 2022-10-17 | 25.000 | 25.400 | 24.800 | 25.300 | 24.401 | 635 |
| 2022-10-14 | 25.000 | 25.500 | 25.000 | 25.450 | 24.546 | 1,221 |
| 2022-10-13 | 24.800 | 24.950 | 24.700 | 24.700 | 23.823 | 527 |
| 2022-10-12 | 24.950 | 25.000 | 24.450 | 24.800 | 23.919 | 832 |
| 2022-10-11 | 25.650 | 25.650 | 23.450 | 24.950 | 24.064 | 4,462 |
| 2022-10-10 | 25.800 | 25.800 | 25.500 | 25.500 | 24.594 | 825 |
| 2022-10-07 | 25.900 | 25.900 | 25.050 | 25.850 | 24.932 | 1,340 |
| 2022-10-06 | 25.600 | 25.900 | 25.500 | 25.900 | 24.980 | 276 |
| 2022-10-05 | 25.900 | 25.900 | 25.700 | 25.700 | 24.787 | 1,383 |
| 2022-10-04 | 25.350 | 25.900 | 25.000 | 25.850 | 24.932 | 1,877 |
| 2022-10-03 | 25.350 | 25.400 | 25.000 | 25.000 | 24.112 | 587 |
| 2022-09-30 | 24.900 | 25.450 | 24.900 | 25.200 | 24.305 | 1,951 |
| 2022-09-29 | 25.400 | 25.400 | 24.900 | 24.900 | 24.015 | 411 |
| 2022-09-28 | 24.750 | 24.950 | 24.700 | 24.950 | 24.064 | 3,070 |
| 2022-09-27 | 24.450 | 24.700 | 24.450 | 24.700 | 23.823 | 2,452 |
| 2022-09-26 | 24.500 | 24.600 | 23.500 | 24.450 | 23.581 | 3,942 |
| 2022-09-23 | 24.800 | 25.000 | 24.000 | 24.850 | 23.967 | 9,218 |
| 2022-09-22 | 25.600 | 25.600 | 24.700 | 25.000 | 24.112 | 1,697 |
| 2022-09-21 | 26.000 | 26.000 | 24.900 | 25.700 | 24.787 | 6,694 |
| 2022-09-20 | 26.100 | 26.500 | 25.800 | 26.000 | 25.076 | 1,489 |
| 2022-09-19 | 26.700 | 26.700 | 25.500 | 26.200 | 25.269 | 3,651 |
| 2022-09-16 | 27.000 | 27.000 | 26.100 | 26.750 | 25.800 | 2,494 |
| 2022-09-15 | 27.400 | 27.750 | 26.400 | 26.450 | 25.510 | 5,690 |
| 2022-09-14 | 26.650 | 27.400 | 26.550 | 26.950 | 25.993 | 3,290 |
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.