Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	59.300	59.300	58.200	58.300	58.300	4,870
2025-10-28	58.900	59.300	58.600	59.300	59.300	3,108
2025-10-27	59.200	59.300	58.900	59.200	59.200	1,491
2025-10-24	59.400	59.400	59.000	59.200	59.200	1,348
2025-10-23	58.700	59.500	58.600	59.400	59.400	8,345
2025-10-22	58.700	59.900	58.700	59.500	59.500	4,243
2025-10-21	59.000	59.300	58.100	58.600	58.600	6,458
2025-10-20	60.600	62.200	59.200	59.500	59.500	6,943
2025-10-17	62.100	62.100	59.300	60.100	60.100	12,391
2025-10-16	59.800	62.500	59.800	62.100	62.100	17,353
2025-10-15	57.700	60.000	57.400	59.600	59.600	17,441
2025-10-14	57.300	57.700	57.200	57.700	57.700	6,866
2025-10-13	57.300	57.500	56.700	57.500	57.500	10,378
2025-10-10	57.200	57.400	57.000	57.300	57.300	5,355
2025-10-09	57.100	57.300	57.100	57.200	57.200	2,288
2025-10-08	57.100	57.200	57.000	57.100	57.100	2,413
2025-10-07	57.300	57.300	56.800	57.100	57.100	2,779
2025-10-06	57.700	57.700	57.100	57.200	57.200	4,416
2025-10-03	57.800	57.800	57.300	57.500	57.500	2,407
2025-10-02	57.700	57.800	57.200	57.700	57.700	5,609
2025-10-01	57.700	58.000	57.300	57.500	57.500	4,316
2025-09-30	57.000	58.000	57.000	57.100	57.100	32,315
2025-09-29	55.900	56.000	55.300	55.800	55.800	14,470
2025-09-26	52.700	54.000	52.700	53.800	53.800	3,652
2025-09-25	53.800	54.000	52.800	53.700	53.700	3,378
2025-09-24	52.800	53.800	52.800	52.800	52.800	2,093
2025-09-23	53.800	54.200	52.700	53.300	53.300	4,339
2025-09-22	53.800	54.000	53.800	53.800	53.800	890
2025-09-19	54.400	54.400	53.700	54.000	54.000	881
2025-09-18	54.100	54.600	53.800	54.500	54.500	967
2025-09-17	54.200	54.600	54.200	54.600	54.600	132
2025-09-16	54.900	54.900	54.000	54.400	54.400	398
2025-09-15	54.600	54.800	54.300	54.300	54.300	1,635
2025-09-12	54.000	54.500	54.000	54.300	54.300	2,710
2025-09-11	53.900	54.000	53.700	54.000	54.000	546
2025-09-10	53.600	53.900	53.200	53.900	53.900	803
2025-09-09	54.000	54.100	53.600	54.000	54.000	771
2025-09-08	54.400	54.400	54.000	54.000	54.000	419
2025-09-05	54.600	54.600	53.600	53.600	53.600	519
2025-09-04	53.900	54.800	53.900	54.000	54.000	734
2025-09-03	53.800	54.200	53.400	53.900	53.900	757
2025-09-02	54.500	55.000	52.700	52.800	52.800	13,348
2025-09-01	53.104	53.882	53.007	53.007	53.007	1,750
2025-08-29	55.400	55.400	54.200	55.300	53.785	4,077
2025-08-28	55.300	56.300	55.300	55.700	54.174	1,206
2025-08-27	53.900	56.100	52.100	56.000	54.466	23,015
2025-08-26	56.500	57.400	56.500	57.400	55.827	1,068
2025-08-25	57.300	57.400	56.500	56.700	55.146	2,457
2025-08-22	57.100	57.200	56.300	57.200	55.633	2,867
2025-08-21	57.500	57.500	57.000	57.300	55.730	1,364
2025-08-20	55.600	57.600	55.600	57.500	55.925	2,446
2025-08-19	56.200	56.400	55.200	56.400	54.855	3,225
2025-08-18	56.900	57.300	56.200	56.300	54.757	2,180
2025-08-14	57.500	58.000	56.500	56.900	55.341	8,444
2025-08-13	58.000	58.100	56.400	58.000	56.411	6,638
2025-08-12	57.500	59.400	57.500	58.000	56.411	23,718
2025-08-11	57.400	57.400	55.900	57.000	55.438	15,423
2025-08-08	55.900	57.800	55.900	57.400	55.827	17,314
2025-08-07	54.200	55.900	54.100	55.500	53.979	10,852
2025-08-06	51.500	54.500	51.500	54.100	52.618	13,762

← NewerPage 5 of 21 · 1,248 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.