Simtel Team S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 45.800 | 45.800 | 44.900 | 45.100 | 43.864 | 3,766 |
| 2024-11-07 | 45.000 | 45.600 | 44.900 | 45.500 | 44.253 | 8,526 |
| 2024-11-06 | 45.300 | 45.300 | 44.900 | 45.000 | 43.767 | 2,896 |
| 2024-11-05 | 45.000 | 45.500 | 45.000 | 45.300 | 44.059 | 300 |
| 2024-11-04 | 45.200 | 45.500 | 45.000 | 45.000 | 43.767 | 2,790 |
| 2024-11-01 | 45.500 | 45.500 | 45.200 | 45.400 | 44.156 | 939 |
| 2024-10-31 | 44.800 | 45.500 | 44.800 | 45.100 | 43.864 | 1,327 |
| 2024-10-30 | 45.700 | 45.700 | 44.900 | 44.900 | 43.670 | 9,994 |
| 2024-10-29 | 45.800 | 45.900 | 45.000 | 45.200 | 43.962 | 5,035 |
| 2024-10-28 | 46.200 | 46.200 | 45.800 | 45.800 | 44.545 | 1,249 |
| 2024-10-25 | 46.400 | 46.500 | 46.000 | 46.200 | 44.934 | 3,059 |
| 2024-10-24 | 46.500 | 46.500 | 46.300 | 46.400 | 45.129 | 228 |
| 2024-10-23 | 46.000 | 46.800 | 45.800 | 46.300 | 45.031 | 3,799 |
| 2024-10-22 | 46.600 | 46.800 | 45.800 | 46.700 | 45.420 | 10,940 |
| 2024-10-21 | 46.800 | 46.800 | 46.500 | 46.600 | 45.323 | 855 |
| 2024-10-18 | 46.600 | 47.000 | 46.500 | 46.700 | 45.420 | 780 |
| 2024-10-17 | 46.900 | 46.900 | 46.500 | 46.600 | 45.323 | 2,345 |
| 2024-10-16 | 47.300 | 47.300 | 46.700 | 46.900 | 45.615 | 931 |
| 2024-10-15 | 47.100 | 47.400 | 46.900 | 46.900 | 45.615 | 4,911 |
| 2024-10-14 | 47.400 | 47.600 | 47.000 | 47.400 | 46.101 | 3,849 |
| 2024-10-11 | 47.600 | 47.700 | 47.000 | 47.600 | 46.296 | 4,548 |
| 2024-10-10 | 47.500 | 47.800 | 47.500 | 47.700 | 46.393 | 3,327 |
| 2024-10-09 | 47.000 | 47.500 | 47.000 | 47.500 | 46.199 | 4,746 |
| 2024-10-08 | 47.700 | 47.800 | 47.000 | 47.000 | 45.712 | 5,664 |
| 2024-10-07 | 47.800 | 47.800 | 47.600 | 47.700 | 46.393 | 463 |
| 2024-10-04 | 47.500 | 48.000 | 47.200 | 47.800 | 46.490 | 6,769 |
| 2024-10-03 | 48.000 | 48.000 | 47.500 | 47.500 | 46.199 | 2,411 |
| 2024-10-02 | 48.000 | 48.100 | 47.800 | 48.000 | 46.685 | 4,298 |
| 2024-10-01 | 48.500 | 48.500 | 47.800 | 48.000 | 46.685 | 5,724 |
| 2024-09-30 | 49.500 | 49.500 | 48.200 | 48.500 | 47.171 | 5,269 |
| 2024-09-27 | 49.300 | 50.000 | 49.300 | 49.800 | 48.436 | 2,963 |
| 2024-09-26 | 48.800 | 49.500 | 48.600 | 49.300 | 47.949 | 5,024 |
| 2024-09-25 | 48.600 | 48.600 | 48.100 | 48.600 | 47.268 | 4,098 |
| 2024-09-24 | 49.000 | 49.000 | 48.000 | 48.600 | 47.268 | 4,189 |
| 2024-09-23 | 50.000 | 50.000 | 48.000 | 49.000 | 47.657 | 6,946 |
| 2024-09-20 | 49.700 | 50.000 | 49.500 | 50.000 | 48.630 | 1,762 |
| 2024-09-19 | 49.500 | 49.700 | 49.300 | 49.700 | 48.338 | 1,858 |
| 2024-09-18 | 49.600 | 50.200 | 49.500 | 49.500 | 48.144 | 3,332 |
| 2024-09-17 | 50.800 | 51.000 | 50.000 | 50.000 | 48.630 | 655 |
| 2024-09-16 | 51.000 | 51.600 | 50.000 | 50.600 | 49.214 | 6,254 |
| 2024-09-13 | 51.800 | 51.800 | 50.400 | 51.000 | 49.603 | 5,024 |
| 2024-09-12 | 49.000 | 51.400 | 48.600 | 51.000 | 49.603 | 6,306 |
| 2024-09-11 | 48.200 | 49.500 | 47.900 | 48.600 | 47.268 | 34,445 |
| 2024-09-10 | 51.800 | 52.000 | 50.600 | 52.000 | 50.575 | 1,301 |
| 2024-09-09 | 50.600 | 53.000 | 50.200 | 52.000 | 50.575 | 8,295 |
| 2024-09-06 | 51.800 | 51.800 | 50.800 | 51.400 | 49.992 | 6,722 |
| 2024-09-05 | 52.800 | 52.800 | 51.400 | 51.800 | 50.381 | 4,884 |
| 2024-09-04 | 53.000 | 53.200 | 52.600 | 53.000 | 51.548 | 2,844 |
| 2024-09-03 | 53.200 | 53.600 | 52.800 | 53.200 | 51.742 | 5,609 |
| 2024-09-02 | 53.200 | 53.600 | 52.800 | 53.200 | 51.742 | 2,986 |
| 2024-08-30 | 53.600 | 53.800 | 53.200 | 53.400 | 51.937 | 385 |
| 2024-08-29 | 53.600 | 53.600 | 53.000 | 53.600 | 52.131 | 1,045 |
| 2024-08-28 | 53.600 | 53.600 | 53.200 | 53.400 | 51.937 | 951 |
| 2024-08-27 | 53.800 | 53.800 | 53.000 | 53.400 | 51.937 | 1,711 |
| 2024-08-26 | 53.200 | 53.800 | 53.200 | 53.800 | 52.326 | 1,852 |
| 2024-08-23 | 53.800 | 53.800 | 53.000 | 53.400 | 51.937 | 427 |
| 2024-08-22 | 53.200 | 53.800 | 53.000 | 53.600 | 52.131 | 1,008 |
| 2024-08-21 | 53.600 | 53.800 | 53.200 | 53.800 | 52.326 | 960 |
| 2024-08-20 | 54.000 | 54.000 | 53.200 | 53.400 | 51.937 | 733 |
| 2024-08-19 | 54.000 | 54.000 | 53.200 | 53.600 | 52.131 | 1,295 |
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.