Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	50.800	51.500	50.800	51.500	50.089	4,434
2025-08-04	50.700	51.300	50.700	50.800	49.408	2,384
2025-08-01	51.000	51.300	50.700	51.000	49.603	1,426
2025-07-31	50.800	51.400	50.800	51.300	49.894	1,795
2025-07-30	50.800	51.000	50.600	50.800	49.408	1,373
2025-07-29	51.000	51.100	50.800	50.800	49.408	1,738
2025-07-28	51.400	51.400	50.800	51.000	49.603	1,729
2025-07-25	51.000	51.400	50.700	51.200	49.797	1,283
2025-07-24	51.400	51.800	50.700	51.300	49.894	3,570
2025-07-23	50.300	51.800	50.300	51.800	50.381	5,260
2025-07-22	51.500	51.700	50.000	51.000	49.603	3,728
2025-07-21	51.900	52.000	51.300	51.300	49.894	1,374
2025-07-18	51.600	51.900	51.600	51.900	50.478	1,315
2025-07-17	50.200	51.800	50.200	51.500	50.089	3,564
2025-07-16	51.200	51.200	50.000	50.300	48.922	2,578
2025-07-15	51.000	51.200	50.800	50.900	49.505	2,185
2025-07-14	50.500	51.200	50.100	51.000	49.603	3,375
2025-07-11	49.700	51.000	49.500	50.900	49.505	1,235
2025-07-10	49.700	49.700	49.150	49.700	48.338	5,079
2025-07-09	50.300	50.700	49.700	49.700	48.338	2,915
2025-07-08	50.800	51.800	50.100	50.100	48.727	5,834
2025-07-07	48.150	51.200	48.150	50.500	49.116	44,190
2025-07-04	47.200	47.300	46.900	47.300	46.004	1,227
2025-07-03	46.250	47.300	46.250	47.000	45.712	5,293
2025-07-02	46.950	47.000	46.450	46.450	45.177	902
2025-07-01	46.900	46.950	46.600	46.950	45.664	1,940
2025-06-30	46.800	47.250	46.050	46.400	45.129	1,951
2025-06-27	47.200	47.200	46.200	46.800	45.518	8,675
2025-06-26	47.200	47.200	47.000	47.200	45.907	500
2025-06-25	47.300	47.300	46.500	47.300	46.004	9,865
2025-06-24	46.400	47.300	46.350	47.300	46.004	3,151
2025-06-23	46.400	47.350	46.400	46.500	45.226	2,324
2025-06-20	47.000	47.700	46.600	46.800	45.518	2,833
2025-06-19	47.300	47.700	47.000	47.700	46.393	1,035
2025-06-18	47.000	47.900	47.000	47.700	46.393	2,526
2025-06-17	48.250	48.250	47.050	48.100	46.782	4,029
2025-06-16	47.500	48.300	47.500	48.000	46.685	227
2025-06-13	47.500	47.500	47.350	47.350	46.053	561
2025-06-12	47.600	48.650	47.300	48.250	46.928	1,837
2025-06-11	48.000	48.800	47.300	48.000	46.685	976
2025-06-10	48.400	48.400	47.500	48.000	46.685	864
2025-06-06	48.750	48.750	48.050	48.050	46.733	237
2025-06-05	48.700	48.900	47.500	48.850	47.512	1,258
2025-06-04	48.500	48.550	47.600	48.100	46.782	1,734
2025-06-03	47.900	48.550	47.900	48.500	47.171	1,426
2025-06-02	47.600	48.400	47.500	47.900	46.588	1,628
2025-05-30	49.100	49.100	47.700	47.700	46.393	1,979
2025-05-29	48.700	49.200	47.850	49.200	47.852	1,070
2025-05-28	48.000	48.900	47.700	48.700	47.366	3,771
2025-05-27	47.500	49.700	47.500	48.250	46.928	3,506
2025-05-26	46.800	47.300	46.000	47.300	46.004	2,659
2025-05-23	46.000	47.000	45.750	46.850	45.566	3,370
2025-05-22	46.000	47.250	45.800	46.900	45.615	1,677
2025-05-21	46.300	46.600	45.500	45.900	44.642	3,499
2025-05-20	46.800	47.500	46.200	47.450	46.150	3,956
2025-05-19	46.200	47.550	46.200	47.250	45.955	7,231
2025-05-16	44.000	45.900	43.950	45.900	44.642	9,156
2025-05-15	44.100	44.450	43.000	43.000	41.822	4,849
2025-05-14	43.300	44.600	43.300	44.150	42.940	2,472
2025-05-13	41.450	43.000	41.000	42.950	41.773	3,464

← NewerPage 6 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.