Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	39.600	39.600	38.200	38.200	37.153	2,794
2025-02-11	39.600	39.600	39.400	39.400	38.320	488
2025-02-10	39.300	39.900	38.700	39.100	38.029	2,747
2025-02-07	39.000	39.900	39.000	39.900	38.807	343
2025-02-06	40.300	40.300	39.100	39.800	38.710	2,364
2025-02-05	40.300	40.300	40.000	40.000	38.904	857
2025-02-04	39.500	40.300	39.400	39.400	38.320	1,085
2025-02-03	40.100	40.400	39.500	39.500	38.418	1,185
2025-01-31	40.200	40.500	40.100	40.500	39.390	750
2025-01-30	40.200	40.500	40.200	40.300	39.196	409
2025-01-29	39.700	40.500	39.700	40.500	39.390	299
2025-01-28	40.000	40.100	39.700	39.700	38.612	1,957
2025-01-27	40.500	40.500	39.800	40.000	38.904	1,484
2025-01-23	39.900	41.400	39.700	41.200	40.071	4,240
2025-01-22	39.700	40.000	39.700	39.700	38.612	934
2025-01-21	40.000	40.000	39.700	39.900	38.807	1,328
2025-01-20	39.100	40.100	38.900	40.100	39.001	1,412
2025-01-17	40.000	40.000	39.200	39.200	38.126	1,225
2025-01-16	39.600	41.000	39.500	40.000	38.904	2,258
2025-01-15	39.500	39.500	38.800	39.500	38.418	1,563
2025-01-14	39.800	39.800	39.600	39.600	38.515	132
2025-01-13	39.300	40.200	39.300	39.800	38.710	1,273
2025-01-10	40.000	40.000	39.100	39.100	38.029	2,816
2025-01-09	40.200	40.300	39.200	40.000	38.904	1,917
2025-01-08	41.200	41.200	39.400	40.200	39.099	843
2025-01-03	40.900	41.400	39.900	40.400	39.293	2,891
2024-12-30	39.500	40.600	39.200	40.500	39.390	1,753
2024-12-27	40.100	41.000	39.200	40.000	38.904	3,581
2024-12-23	40.000	41.700	38.500	40.900	39.779	2,039
2024-12-20	39.000	40.600	38.000	40.400	39.293	3,822
2024-12-19	38.500	39.000	35.900	39.000	37.931	11,516
2024-12-18	39.000	40.700	38.300	38.500	37.445	921
2024-12-17	39.500	39.800	38.800	39.000	37.931	2,388
2024-12-16	41.300	41.500	39.200	39.800	38.710	3,402
2024-12-13	41.300	42.500	40.500	41.300	40.168	9,632
2024-12-12	36.400	41.000	36.400	40.300	39.196	25,733
2024-12-11	36.500	37.000	36.100	36.400	35.403	5,285
2024-12-10	36.500	36.900	36.200	36.600	35.597	2,831
2024-12-09	36.100	37.500	36.100	36.700	35.694	4,857
2024-12-06	35.800	38.000	33.800	36.100	35.111	14,851
2024-12-05	35.400	36.000	33.600	34.800	33.847	8,772
2024-12-04	34.500	36.500	33.100	35.800	34.819	13,517
2024-12-03	38.700	38.700	34.500	36.500	35.500	23,201
2024-12-02	37.500	38.800	37.300	38.000	36.959	7,488
2024-11-29	37.800	37.900	37.000	37.500	36.473	3,752
2024-11-28	38.800	38.800	36.100	37.800	36.764	6,100
2024-11-27	38.400	39.200	37.800	38.500	37.445	6,399
2024-11-26	38.200	38.300	37.800	38.300	37.251	7,035
2024-11-25	38.000	38.500	36.100	38.000	36.959	8,234
2024-11-22	40.100	40.100	38.500	38.800	37.737	11,618
2024-11-21	40.600	41.000	40.000	40.100	39.001	8,997
2024-11-20	41.300	41.400	40.400	40.400	39.293	6,283
2024-11-19	41.500	42.000	41.200	41.200	40.071	2,483
2024-11-18	42.300	42.500	41.600	41.800	40.655	3,437
2024-11-15	42.200	42.900	41.200	42.900	41.725	5,493
2024-11-14	41.800	43.000	41.400	43.000	41.822	5,500
2024-11-13	41.800	42.600	40.600	41.800	40.655	24,265
2024-11-12	44.500	44.500	43.900	44.400	43.184	17,029
2024-11-11	45.000	45.000	44.000	44.600	43.378	10,244
2024-11-08	45.800	45.800	44.900	45.100	43.864	3,766

← NewerPage 8 of 21 · 1,245 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.