SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.304	0.304	0.304	0.304	0.304	220
2024-01-22	0.280	0.304	0.280	0.304	0.304	2,600
2024-01-17	0.292	0.292	0.282	0.292	0.292	4,800
2024-01-15	0.306	0.306	0.306	0.306	0.306	90
2024-01-12	0.288	0.306	0.286	0.306	0.306	7,260
2024-01-11	0.306	0.306	0.286	0.304	0.304	4,320
2024-01-10	0.296	0.296	0.296	0.296	0.296	10,000
2024-01-09	0.304	0.304	0.304	0.304	0.304	3,000
2024-01-04	0.306	0.306	0.306	0.306	0.306	100
2024-01-03	0.288	0.306	0.288	0.306	0.306	680
2023-12-22	0.300	0.300	0.300	0.300	0.300	250
2023-12-20	0.306	0.306	0.300	0.300	0.300	87,000
2023-12-19	0.304	0.308	0.284	0.304	0.304	2,370
2023-12-18	0.304	0.304	0.304	0.304	0.304	30
2023-12-15	0.298	0.304	0.298	0.304	0.304	6,420
2023-12-14	0.298	0.298	0.298	0.298	0.298	3,000
2023-12-13	0.290	0.300	0.290	0.300	0.300	3,000
2023-12-12	0.290	0.290	0.290	0.290	0.290	2,600
2023-12-11	0.290	0.290	0.290	0.290	0.290	2,220
2023-12-08	0.284	0.298	0.264	0.294	0.294	50,210
2023-12-06	0.310	0.310	0.310	0.310	0.310	1,480
2023-12-05	0.308	0.310	0.308	0.310	0.310	2,000
2023-11-28	0.310	0.310	0.284	0.308	0.308	4,520
2023-11-27	0.310	0.310	0.310	0.310	0.310	2,290
2023-11-24	0.286	0.310	0.282	0.310	0.310	7,450
2023-11-23	0.284	0.308	0.284	0.308	0.308	10,000
2023-11-22	0.286	0.286	0.286	0.286	0.286	1,200
2023-11-21	0.284	0.310	0.282	0.286	0.286	15,500
2023-11-15	0.310	0.310	0.310	0.310	0.310	100
2023-11-13	0.310	0.310	0.310	0.310	0.310	3,200
2023-11-10	0.300	0.300	0.300	0.300	0.300	8,640
2023-11-09	0.300	0.300	0.300	0.300	0.300	360
2023-11-08	0.310	0.310	0.310	0.310	0.310	3,600
2023-11-07	0.310	0.310	0.310	0.310	0.310	1,000
2023-11-03	0.310	0.316	0.310	0.316	0.316	7,000
2023-11-01	0.302	0.310	0.302	0.310	0.310	4,460
2023-10-30	0.302	0.302	0.302	0.302	0.302	1,000
2023-10-27	0.304	0.304	0.282	0.302	0.302	210
2023-10-25	0.310	0.310	0.310	0.310	0.310	560
2023-10-23	0.300	0.300	0.284	0.300	0.300	4,580
2023-10-20	0.310	0.310	0.310	0.310	0.310	2,900
2023-10-16	0.314	0.314	0.314	0.314	0.314	5,000
2023-10-12	0.314	0.316	0.314	0.316	0.316	3,450
2023-10-11	0.314	0.314	0.314	0.314	0.314	0
2023-10-06	0.312	0.326	0.310	0.310	0.310	15,400
2023-10-05	0.310	0.310	0.310	0.310	0.310	2,780
2023-10-04	0.300	0.300	0.300	0.300	0.300	400
2023-10-03	0.300	0.300	0.300	0.300	0.300	100
2023-10-02	0.312	0.312	0.312	0.312	0.312	31,550
2023-09-29	0.310	0.312	0.310	0.312	0.312	4,250
2023-09-28	0.310	0.310	0.310	0.310	0.310	3,500
2023-09-26	0.312	0.312	0.312	0.312	0.312	100
2023-09-25	0.288	0.314	0.286	0.314	0.314	8,500
2023-09-20	0.316	0.316	0.316	0.316	0.316	500
2023-09-19	0.294	0.316	0.294	0.316	0.316	4,010
2023-09-18	0.318	0.318	0.318	0.318	0.318	1,500
2023-09-14	0.320	0.328	0.320	0.328	0.328	13,800
2023-09-12	0.320	0.320	0.320	0.320	0.320	1,000
2023-09-11	0.320	0.330	0.320	0.320	0.320	5,700
2023-09-08	0.280	0.320	0.280	0.320	0.320	12,280

← NewerPage 12 of 16 · 943 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.