SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.346	0.368	0.346	0.368	0.368	5,500
2023-03-01	0.378	0.378	0.370	0.370	0.370	550
2023-02-28	0.352	0.388	0.346	0.346	0.346	68,210
2023-02-24	0.394	0.394	0.394	0.394	0.394	250
2023-02-23	0.372	0.396	0.372	0.396	0.396	1,200
2023-02-20	0.398	0.398	0.398	0.398	0.398	9,580
2023-02-17	0.398	0.398	0.398	0.398	0.398	1,000
2023-02-16	0.398	0.398	0.398	0.398	0.398	290
2023-02-15	0.370	0.400	0.370	0.400	0.400	35,580
2023-02-14	0.344	0.370	0.344	0.370	0.370	810
2023-02-10	0.344	0.370	0.344	0.370	0.370	660
2023-02-08	0.370	0.370	0.370	0.370	0.370	10,000
2023-02-07	0.370	0.374	0.370	0.374	0.374	1,420
2023-02-06	0.370	0.370	0.370	0.370	0.370	500
2023-02-02	0.354	0.370	0.354	0.370	0.370	830
2023-01-25	0.368	0.368	0.352	0.368	0.368	4,090
2023-01-23	0.368	0.368	0.368	0.368	0.368	3,000
2023-01-20	0.370	0.370	0.370	0.370	0.370	30
2023-01-18	0.370	0.370	0.370	0.370	0.370	4,850
2023-01-13	0.360	0.376	0.360	0.376	0.376	11,400
2023-01-09	0.358	0.360	0.358	0.360	0.360	4,000
2022-12-29	0.320	0.356	0.320	0.356	0.356	3,000
2022-12-27	0.356	0.356	0.356	0.356	0.356	100
2022-12-23	0.328	0.356	0.320	0.356	0.356	31,900
2022-12-21	0.358	0.358	0.358	0.358	0.358	4,000
2022-12-09	0.356	0.358	0.350	0.350	0.350	10,950
2022-12-02	0.358	0.358	0.358	0.358	0.358	480
2022-11-23	0.358	0.358	0.358	0.358	0.358	1,000
2022-11-17	0.362	0.372	0.322	0.372	0.372	5,820
2022-11-14	0.324	0.360	0.322	0.360	0.360	2,220
2022-11-08	0.360	0.360	0.360	0.360	0.360	6,000
2022-11-04	0.358	0.358	0.358	0.358	0.358	100
2022-11-03	0.358	0.358	0.358	0.358	0.358	4,000
2022-11-01	0.320	0.322	0.320	0.320	0.320	4,380
2022-10-12	0.324	0.324	0.320	0.320	0.320	9,150
2022-10-07	0.314	0.364	0.314	0.364	0.364	1,560
2022-10-05	0.364	0.364	0.364	0.364	0.364	0
2022-10-03	0.290	0.366	0.290	0.366	0.366	1,360
2022-09-29	0.338	0.338	0.338	0.338	0.338	90
2022-09-28	0.338	0.338	0.338	0.338	0.338	1,500
2022-09-26	0.338	0.338	0.338	0.338	0.338	500
2022-09-23	0.340	0.340	0.340	0.340	0.340	2,910
2022-09-21	0.376	0.376	0.376	0.376	0.376	20
2022-09-20	0.352	0.380	0.340	0.378	0.378	58,010
2022-09-15	0.388	0.388	0.388	0.388	0.388	640
2022-09-13	0.388	0.388	0.388	0.388	0.388	200
2022-09-09	0.392	0.392	0.392	0.392	0.392	300
2022-09-08	0.392	0.392	0.392	0.392	0.392	0
2022-08-31	0.360	0.392	0.360	0.392	0.392	30,000
2022-08-30	0.390	0.394	0.390	0.394	0.394	9,000
2022-08-29	0.394	0.394	0.394	0.394	0.394	1,020
2022-08-24	0.388	0.388	0.388	0.388	0.388	550
2022-08-16	0.398	0.398	0.398	0.398	0.398	350
2022-08-12	0.360	0.360	0.360	0.360	0.360	1,000
2022-08-11	0.364	0.364	0.360	0.360	0.360	13,170
2022-08-10	0.388	0.390	0.388	0.388	0.388	1,550
2022-08-02	0.392	0.392	0.392	0.392	0.392	900
2022-07-29	0.368	0.368	0.362	0.362	0.362	2,250
2022-07-27	0.404	0.404	0.404	0.404	0.404	400
2022-07-22	0.396	0.406	0.396	0.406	0.406	12,600

← NewerPage 14 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.