Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	23.100	23.100	22.200	22.800	21.990	1,378
2022-06-17	22.300	23.000	22.300	22.800	21.990	1,152
2022-06-16	22.950	22.950	22.150	22.600	21.797	952
2022-06-15	22.850	23.000	22.300	22.500	21.701	2,923
2022-06-14	23.500	23.500	22.900	22.900	22.086	1,495
2022-06-10	23.200	23.500	23.050	23.500	22.665	1,325
2022-06-09	23.500	23.500	23.500	23.500	22.665	232
2022-06-08	23.250	23.500	23.000	23.500	22.665	4,920
2022-06-07	23.250	23.300	23.000	23.250	22.424	575
2022-06-06	23.250	23.300	23.250	23.250	22.424	642
2022-06-03	22.700	23.300	22.700	23.250	22.424	3,747
2022-06-02	22.950	23.000	22.750	22.900	22.086	313
2022-05-31	23.100	23.150	22.800	22.950	22.135	897
2022-05-30	22.950	23.050	22.950	23.050	22.231	1,072
2022-05-27	22.650	22.850	22.650	22.750	21.942	1,530
2022-05-26	22.350	22.650	22.350	22.650	21.845	1,517
2022-05-25	22.300	22.500	22.200	22.350	21.556	637
2022-05-24	22.850	22.850	22.100	22.300	21.508	2,265
2022-05-23	22.950	23.200	22.150	22.950	22.135	2,351
2022-05-20	23.400	23.400	22.400	22.500	21.701	4,325
2022-05-19	22.300	23.200	22.100	23.200	22.376	2,697
2022-05-18	22.600	23.200	21.950	23.200	22.376	4,531
2022-05-17	23.050	23.050	22.900	23.000	22.183	596
2022-05-16	23.250	23.250	23.050	23.200	22.376	422
2022-05-13	23.250	23.250	23.000	23.250	22.424	200
2022-05-12	22.800	23.250	22.800	23.250	22.424	37
2022-05-11	23.500	23.500	23.400	23.400	22.569	143
2022-05-10	23.000	23.800	22.600	23.600	22.762	976
2022-05-09	23.050	23.050	22.800	23.000	22.183	375
2022-05-06	23.650	23.650	23.000	23.500	22.665	3,864
2022-05-05	23.900	23.950	23.450	23.650	22.810	458
2022-05-04	23.800	23.900	23.650	23.900	23.051	555
2022-05-03	24.150	24.150	23.850	23.850	23.003	199
2022-05-02	24.200	24.200	24.150	24.150	23.292	285
2022-04-29	24.300	24.300	24.000	24.000	23.147	4,475
2022-04-28	24.200	24.350	24.200	24.300	23.437	252
2022-04-27	24.000	24.100	23.600	24.100	23.244	3,009
2022-04-26	24.500	24.900	24.400	24.400	23.533	448
2022-04-21	24.550	24.700	24.450	24.700	23.823	2,034
2022-04-20	24.600	24.700	24.600	24.700	23.823	846
2022-04-19	24.350	25.000	24.350	24.700	23.823	910
2022-04-18	24.350	24.650	24.350	24.350	23.485	709
2022-04-15	24.250	24.400	24.150	24.400	23.533	1,570
2022-04-14	24.500	24.500	24.150	24.400	23.533	550
2022-04-13	24.500	24.500	24.450	24.500	23.630	719
2022-04-12	24.500	24.500	24.100	24.500	23.630	371
2022-04-11	24.800	24.800	24.000	24.500	23.630	3,385
2022-04-08	24.850	24.850	24.500	24.500	23.630	1,922
2022-04-07	24.450	25.000	24.300	24.850	23.967	1,083
2022-04-06	24.500	24.500	24.000	24.450	23.581	2,783
2022-04-05	24.800	24.800	24.400	24.400	23.533	994
2022-04-04	24.800	24.950	24.400	24.800	23.919	1,775
2022-04-01	24.000	25.000	23.900	24.000	23.147	24,576
2022-03-31	24.500	24.500	23.900	24.000	23.147	2,966
2022-03-30	24.000	25.000	24.000	24.400	23.533	3,984
2022-03-29	23.950	24.600	23.900	24.200	23.340	2,651
2022-03-28	23.850	24.000	23.700	23.950	23.099	4,913
2022-03-25	23.900	23.950	23.750	23.900	23.051	377
2022-03-24	23.700	23.900	23.700	23.900	23.051	685
2022-03-23	24.000	24.000	23.750	23.900	23.051	1,926

← NewerPage 19 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.