Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	27.400	27.750	26.600	27.500	26.523	1,641
2022-09-12	27.000	27.200	26.900	27.200	26.234	2,525
2022-09-09	27.000	27.000	26.500	27.000	26.041	2,369
2022-09-08	26.950	27.000	26.700	27.000	26.041	1,244
2022-09-07	26.550	26.950	26.500	26.950	25.993	1,352
2022-09-06	27.300	27.300	26.500	26.500	25.559	2,780
2022-09-05	27.450	27.500	26.950	27.250	26.282	2,026
2022-09-02	27.050	27.600	27.050	27.500	26.523	2,208
2022-09-01	27.900	27.900	27.000	27.650	26.668	4,169
2022-08-31	28.300	28.300	27.500	27.900	26.909	2,861
2022-08-30	28.050	28.550	27.800	28.300	27.295	2,474
2022-08-29	28.000	28.050	27.500	28.050	27.054	3,585
2022-08-26	28.400	28.850	27.900	28.200	27.198	2,963
2022-08-25	26.900	28.950	26.900	28.150	27.150	13,763
2022-08-24	26.000	26.900	25.950	26.900	25.944	6,787
2022-08-23	25.600	25.950	25.450	25.950	25.028	2,588
2022-08-22	25.900	26.000	25.500	25.500	24.594	1,982
2022-08-19	25.800	25.900	25.800	25.850	24.932	615
2022-08-18	25.900	25.900	25.700	25.900	24.980	1,567
2022-08-17	25.800	26.000	25.800	25.800	24.884	4,627
2022-08-16	25.350	25.800	25.350	25.800	24.884	3,610
2022-08-12	25.000	25.300	25.000	25.250	24.353	11,935
2022-08-11	25.000	25.400	25.000	25.000	24.112	9,799
2022-08-10	24.950	25.000	24.850	24.950	24.064	940
2022-08-09	24.900	25.000	24.850	24.900	24.015	2,563
2022-08-08	24.850	25.000	24.500	24.950	24.064	11,077
2022-08-05	24.850	24.900	24.600	24.600	23.726	635
2022-08-04	24.950	24.950	24.700	24.800	23.919	1,489
2022-08-03	25.100	25.100	24.700	25.000	24.112	3,829
2022-08-02	25.950	25.950	25.700	25.850	24.932	931
2022-08-01	26.000	26.200	25.950	25.950	25.028	903
2022-07-29	25.900	25.900	25.500	25.800	24.884	302
2022-07-28	26.000	26.000	25.500	25.900	24.980	867
2022-07-27	25.700	26.100	25.100	25.900	24.980	7,830
2022-07-26	24.850	26.000	24.800	25.200	24.305	4,061
2022-07-25	23.800	24.450	23.800	24.450	23.581	1,932
2022-07-22	23.500	23.950	23.500	23.900	23.051	972
2022-07-21	23.000	23.500	22.900	23.500	22.665	3,091
2022-07-20	23.150	23.150	22.900	23.050	22.231	655
2022-07-19	23.000	23.150	23.000	23.150	22.328	341
2022-07-18	22.700	23.100	22.700	23.000	22.183	725
2022-07-15	23.000	23.000	22.700	22.700	21.894	1,002
2022-07-14	22.800	23.000	22.800	22.900	22.086	2,139
2022-07-13	22.800	22.850	22.700	22.700	21.894	406
2022-07-12	23.100	23.100	22.700	23.000	22.183	1,273
2022-07-11	23.250	23.250	22.850	22.950	22.135	259
2022-07-08	23.000	23.250	23.000	23.250	22.424	2,632
2022-07-07	23.000	23.000	23.000	23.000	22.183	194
2022-07-06	23.000	23.000	22.700	22.800	21.990	2,962
2022-07-05	22.900	23.000	22.800	22.800	21.990	809
2022-07-04	23.000	23.000	22.800	22.800	21.990	1,193
2022-07-01	23.100	23.200	22.850	23.000	22.183	403
2022-06-30	23.000	23.000	22.800	22.850	22.038	950
2022-06-29	23.350	23.350	22.900	22.900	22.086	1,406
2022-06-28	23.250	23.250	22.850	22.850	22.038	2,279
2022-06-27	23.300	23.300	22.950	23.100	22.279	1,607
2022-06-24	22.700	23.350	22.700	23.350	22.521	4,166
2022-06-23	22.600	22.650	22.300	22.450	21.653	296
2022-06-22	22.200	22.650	22.100	22.650	21.845	3,521
2022-06-21	22.800	22.800	22.600	22.700	21.894	837

← NewerPage 18 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.