Simtel Team S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 24.000 | 24.000 | 23.700 | 24.000 | 23.147 | 2,805 |
| 2022-03-21 | 23.900 | 24.000 | 23.900 | 23.900 | 23.051 | 1,643 |
| 2022-03-18 | 23.950 | 23.950 | 23.500 | 23.900 | 23.051 | 3,007 |
| 2022-03-17 | 23.950 | 24.300 | 23.800 | 23.800 | 22.955 | 9,871 |
| 2022-03-16 | 23.800 | 24.600 | 23.700 | 23.950 | 23.099 | 13,063 |
| 2022-03-15 | 24.050 | 24.450 | 23.650 | 23.800 | 22.955 | 6,421 |
| 2022-03-14 | 22.950 | 24.600 | 22.950 | 24.500 | 23.630 | 15,546 |
| 2022-03-11 | 23.000 | 23.000 | 22.400 | 22.800 | 21.990 | 2,440 |
| 2022-03-10 | 23.450 | 23.700 | 21.600 | 21.800 | 21.026 | 10,668 |
| 2022-03-09 | 22.400 | 23.350 | 22.400 | 23.300 | 22.472 | 6,498 |
| 2022-03-08 | 20.800 | 22.200 | 20.550 | 21.100 | 20.351 | 5,557 |
| 2022-03-07 | 21.000 | 21.000 | 19.000 | 20.000 | 19.290 | 11,297 |
| 2022-03-04 | 23.100 | 23.100 | 20.500 | 21.400 | 20.640 | 6,701 |
| 2022-03-03 | 23.350 | 23.350 | 22.650 | 22.700 | 21.894 | 1,622 |
| 2022-03-02 | 23.000 | 23.800 | 21.900 | 23.350 | 22.521 | 5,580 |
| 2022-03-01 | 24.100 | 24.800 | 23.000 | 23.000 | 22.183 | 2,285 |
| 2022-02-28 | 23.300 | 24.050 | 23.000 | 24.050 | 23.196 | 3,577 |
| 2022-02-25 | 22.700 | 23.600 | 22.700 | 23.400 | 22.569 | 5,743 |
| 2022-02-24 | 22.200 | 24.400 | 21.500 | 22.700 | 21.894 | 20,624 |
| 2022-02-23 | 24.400 | 24.500 | 24.400 | 24.500 | 23.630 | 5,783 |
| 2022-02-22 | 23.850 | 25.000 | 23.300 | 24.450 | 23.581 | 8,268 |
| 2022-02-21 | 24.500 | 25.000 | 24.500 | 24.500 | 23.630 | 1,500 |
| 2022-02-18 | 24.450 | 25.300 | 24.450 | 25.150 | 24.257 | 522 |
| 2022-02-17 | 25.000 | 25.400 | 24.600 | 25.000 | 24.112 | 1,704 |
| 2022-02-16 | 25.000 | 25.350 | 24.700 | 25.350 | 24.449 | 515 |
| 2022-02-15 | 25.200 | 25.200 | 25.000 | 25.100 | 24.208 | 338 |
| 2022-02-14 | 25.000 | 25.200 | 24.000 | 24.700 | 23.823 | 12,867 |
| 2022-02-11 | 25.200 | 25.600 | 25.150 | 25.450 | 24.546 | 1,783 |
| 2022-02-10 | 25.600 | 25.650 | 25.300 | 25.600 | 24.691 | 1,943 |
| 2022-02-09 | 25.600 | 25.600 | 25.500 | 25.550 | 24.642 | 1,884 |
| 2022-02-08 | 25.300 | 25.550 | 25.200 | 25.500 | 24.594 | 2,801 |
| 2022-02-07 | 25.700 | 25.700 | 25.250 | 25.400 | 24.498 | 2,016 |
| 2022-02-04 | 26.200 | 26.200 | 25.400 | 25.700 | 24.787 | 2,969 |
| 2022-02-03 | 26.000 | 26.200 | 25.800 | 26.200 | 25.269 | 2,166 |
| 2022-02-02 | 26.600 | 26.700 | 26.000 | 26.400 | 25.462 | 2,605 |
| 2022-02-01 | 26.500 | 26.800 | 26.000 | 26.600 | 25.655 | 3,024 |
| 2022-01-31 | 26.050 | 26.600 | 25.600 | 26.600 | 25.655 | 1,853 |
| 2022-01-28 | 25.273 | 25.273 | 25.176 | 25.273 | 24.375 | 1,482 |
| 2022-01-27 | 25.176 | 25.370 | 24.641 | 25.078 | 24.187 | 1,054 |
| 2022-01-26 | 25.224 | 25.467 | 24.495 | 25.419 | 24.516 | 1,782 |
| 2022-01-25 | 24.690 | 24.884 | 23.718 | 24.884 | 24.000 | 5,239 |
| 2022-01-21 | 25.856 | 25.856 | 24.446 | 24.884 | 24.000 | 12,442 |
| 2022-01-20 | 24.787 | 26.050 | 24.787 | 25.856 | 24.937 | 11,369 |
| 2022-01-19 | 25.273 | 25.273 | 24.690 | 24.787 | 23.906 | 7,158 |
| 2022-01-18 | 25.273 | 25.273 | 24.981 | 25.273 | 24.375 | 1,507 |
| 2022-01-17 | 25.467 | 25.564 | 25.224 | 25.224 | 24.328 | 2,843 |
| 2022-01-14 | 25.953 | 26.050 | 25.516 | 25.516 | 24.609 | 4,402 |
| 2022-01-13 | 25.953 | 26.099 | 25.856 | 26.099 | 25.172 | 1,426 |
| 2022-01-12 | 26.245 | 26.245 | 25.273 | 25.953 | 25.031 | 3,626 |
| 2022-01-11 | 26.050 | 26.245 | 25.856 | 26.245 | 25.312 | 1,399 |
| 2022-01-10 | 25.953 | 26.245 | 25.759 | 26.245 | 25.312 | 2,088 |
| 2022-01-07 | 25.953 | 25.953 | 25.856 | 25.856 | 24.937 | 241 |
| 2022-01-06 | 25.807 | 25.953 | 25.564 | 25.953 | 25.031 | 3,691 |
| 2022-01-05 | 26.002 | 26.148 | 25.759 | 26.002 | 25.078 | 3,038 |
| 2022-01-04 | 25.467 | 26.148 | 25.467 | 26.002 | 25.078 | 7,307 |
| 2022-01-03 | 24.787 | 26.050 | 24.787 | 25.710 | 24.797 | 6,240 |
| 2021-12-30 | 24.204 | 24.884 | 24.155 | 24.787 | 23.906 | 8,620 |
| 2021-12-29 | 25.176 | 25.176 | 24.204 | 24.252 | 23.391 | 8,777 |
| 2021-12-28 | 24.592 | 25.273 | 24.592 | 25.127 | 24.234 | 15,857 |
| 2021-12-27 | 23.037 | 24.641 | 23.037 | 24.592 | 23.719 | 13,055 |
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.