SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.280	0.314	0.280	0.314	0.314	10,000
2023-09-06	0.280	0.318	0.280	0.318	0.318	950
2023-09-01	0.330	0.330	0.284	0.328	0.328	9,100
2023-08-31	0.280	0.334	0.280	0.312	0.312	47,900
2023-08-28	0.304	0.328	0.302	0.328	0.328	1,540
2023-08-24	0.304	0.304	0.304	0.304	0.304	1,680
2023-08-23	0.342	0.342	0.342	0.342	0.342	1,000
2023-08-22	0.302	0.302	0.300	0.300	0.300	3,000
2023-08-21	0.328	0.348	0.300	0.344	0.344	14,490
2023-08-16	0.348	0.348	0.348	0.348	0.348	70
2023-08-14	0.336	0.338	0.336	0.338	0.338	4,310
2023-08-11	0.328	0.328	0.328	0.328	0.328	1,500
2023-08-10	0.330	0.330	0.330	0.330	0.330	100
2023-08-09	0.336	0.336	0.314	0.314	0.314	9,000
2023-08-08	0.320	0.320	0.320	0.320	0.320	650
2023-08-07	0.338	0.338	0.338	0.338	0.338	0
2023-08-04	0.320	0.320	0.320	0.320	0.320	1,200
2023-08-01	0.322	0.346	0.322	0.346	0.346	1,000
2023-07-31	0.316	0.346	0.316	0.346	0.346	2,920
2023-07-28	0.348	0.348	0.348	0.348	0.348	0
2023-07-27	0.340	0.342	0.340	0.342	0.342	2,220
2023-07-26	0.314	0.314	0.314	0.314	0.314	400
2023-07-18	0.354	0.354	0.310	0.348	0.348	3,900
2023-07-17	0.354	0.354	0.310	0.352	0.352	17,210
2023-07-14	0.332	0.354	0.332	0.354	0.354	6,430
2023-07-13	0.332	0.332	0.320	0.320	0.320	4,000
2023-07-12	0.330	0.330	0.322	0.322	0.322	10,510
2023-07-11	0.330	0.330	0.320	0.320	0.320	5,580
2023-07-10	0.330	0.330	0.330	0.330	0.330	2,440
2023-07-06	0.330	0.330	0.330	0.330	0.330	2,470
2023-07-05	0.330	0.330	0.300	0.300	0.300	540
2023-07-04	0.330	0.330	0.310	0.310	0.310	300
2023-07-03	0.320	0.320	0.320	0.320	0.320	500
2023-06-30	0.320	0.320	0.320	0.320	0.320	4,110
2023-06-29	0.318	0.318	0.318	0.318	0.318	4,020
2023-06-27	0.328	0.328	0.328	0.328	0.328	500
2023-06-26	0.332	0.332	0.306	0.306	0.306	61,180
2023-06-21	0.358	0.358	0.358	0.358	0.358	800
2023-06-16	0.332	0.358	0.332	0.358	0.358	1,230
2023-06-15	0.360	0.360	0.360	0.360	0.360	0
2023-06-12	0.358	0.358	0.358	0.358	0.358	1,000
2023-05-18	0.358	0.358	0.358	0.358	0.358	440
2023-05-15	0.356	0.358	0.322	0.358	0.358	22,490
2023-05-12	0.356	0.356	0.356	0.356	0.356	500
2023-05-05	0.358	0.358	0.358	0.358	0.358	200
2023-05-04	0.328	0.328	0.328	0.328	0.328	10
2023-04-27	0.360	0.360	0.360	0.360	0.360	0
2023-04-26	0.362	0.362	0.330	0.330	0.330	730
2023-04-19	0.362	0.362	0.362	0.362	0.362	500
2023-04-13	0.362	0.362	0.362	0.362	0.362	0
2023-04-12	0.358	0.362	0.358	0.358	0.358	10
2023-04-10	0.322	0.358	0.322	0.358	0.358	2,040
2023-04-07	0.350	0.358	0.350	0.358	0.358	10,000
2023-03-31	0.356	0.356	0.356	0.356	0.356	0
2023-03-29	0.332	0.332	0.332	0.332	0.332	750
2023-03-28	0.336	0.336	0.332	0.332	0.332	250
2023-03-22	0.350	0.350	0.350	0.350	0.350	8,000
2023-03-21	0.350	0.368	0.350	0.368	0.368	6,400
2023-03-14	0.368	0.368	0.368	0.368	0.368	1,350
2023-03-08	0.368	0.368	0.368	0.368	0.368	60

← NewerPage 13 of 16 · 940 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.