Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	23.037	24.641	23.037	24.592	23.719	13,055
2021-12-23	23.231	23.329	22.551	23.329	22.500	23,913
2021-12-22	23.086	23.231	22.697	23.134	22.312	7,962
2021-12-21	23.134	23.669	23.134	23.280	22.453	8,613
2021-12-20	23.329	23.329	23.086	23.086	22.266	489
2021-12-17	23.231	23.329	23.037	23.037	22.219	1,164
2021-12-16	23.134	23.134	22.600	23.086	22.266	1,130
2021-12-15	23.523	23.523	22.357	23.037	22.219	9,353
2021-12-14	23.718	23.718	22.648	23.523	22.687	3,431
2021-12-13	23.718	23.718	23.231	23.280	22.453	3,486
2021-12-10	23.960	24.106	23.718	23.718	22.875	1,472
2021-12-09	24.787	24.787	23.960	24.058	23.203	3,061
2021-12-08	24.495	24.592	24.204	24.301	23.437	3,724
2021-12-07	24.495	24.690	24.155	24.155	23.297	454
2021-12-06	24.204	24.495	23.912	24.495	23.625	973
2021-12-03	24.592	24.592	23.863	23.960	23.109	4,830
2021-12-02	23.815	24.787	23.815	24.690	23.812	1,824
2021-11-29	25.273	25.273	23.329	24.106	23.250	7,392
2021-11-26	24.301	24.301	23.329	23.329	22.500	6,957
2021-11-25	25.953	25.953	22.940	24.301	23.437	14,703
2021-11-24	26.245	26.245	25.370	25.953	25.031	6,661
2021-11-23	27.022	27.071	25.807	26.245	25.312	6,997
2021-11-22	27.071	27.411	26.828	27.022	26.062	2,138
2021-11-19	27.363	27.606	27.071	27.606	26.625	5,531
2021-11-18	27.751	27.751	27.411	27.508	26.531	2,056
2021-11-17	27.751	27.994	27.751	27.751	26.766	678
2021-11-16	28.189	28.189	27.703	27.751	26.766	4,016
2021-11-15	27.751	28.189	27.751	27.849	26.859	1,249
2021-11-12	27.703	28.092	27.703	28.092	27.094	425
2021-11-11	28.140	28.189	27.606	28.092	27.094	1,140
2021-11-10	27.703	28.140	27.508	27.897	26.906	755
2021-11-09	27.994	28.189	27.800	27.800	26.812	2,788
2021-11-08	28.189	28.383	27.606	28.383	27.375	2,835
2021-11-05	28.189	28.480	27.897	28.043	27.047	1,198
2021-11-04	28.480	28.480	27.994	28.189	27.187	1,544
2021-11-03	28.286	28.675	27.897	28.578	27.562	5,156
2021-11-02	27.994	28.286	27.606	28.286	27.281	1,792
2021-11-01	27.606	28.140	27.606	27.800	26.812	1,142
2021-10-29	27.606	27.703	27.217	27.606	26.625	9,007
2021-10-28	28.043	28.092	27.411	27.606	26.625	4,322
2021-10-27	28.189	29.452	27.703	28.043	27.047	13,565
2021-10-26	27.265	27.800	27.217	27.703	26.719	2,450
2021-10-25	27.703	27.800	27.217	27.800	26.812	14,652
2021-10-22	27.703	27.800	27.557	27.800	26.812	1,931
2021-10-21	27.897	27.946	27.703	27.703	26.719	4,412
2021-10-20	27.994	28.092	27.897	27.897	26.906	3,954
2021-10-19	27.994	27.994	27.897	27.946	26.953	996
2021-10-18	28.383	28.383	27.994	27.994	27.000	823
2021-10-15	28.480	28.480	27.994	28.383	27.375	683
2021-10-14	28.092	28.480	27.897	28.480	27.469	1,346

← NewerPage 21 of 21 · 1,250 trading days

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.