SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.362	0.362	0.362	0.362	0.362	800
2022-07-18	0.406	0.406	0.406	0.406	0.406	20
2022-07-15	0.406	0.406	0.406	0.406	0.406	900
2022-07-14	0.380	0.380	0.380	0.380	0.380	500
2022-07-05	0.362	0.362	0.360	0.360	0.360	2,030
2022-07-04	0.376	0.376	0.376	0.376	0.376	5,210
2022-07-01	0.420	0.420	0.420	0.420	0.420	200
2022-06-30	0.396	0.420	0.396	0.420	0.420	40,050
2022-06-24	0.394	0.394	0.394	0.394	0.394	0
2022-06-22	0.364	0.364	0.358	0.358	0.358	78,800
2022-06-21	0.364	0.364	0.364	0.364	0.364	14,000
2022-06-17	0.370	0.418	0.370	0.418	0.418	10,000
2022-06-16	0.360	0.416	0.360	0.416	0.416	600
2022-06-15	0.366	0.420	0.366	0.420	0.420	500
2022-06-14	0.370	0.420	0.370	0.420	0.420	1,000
2022-06-10	0.382	0.420	0.380	0.420	0.420	13,000
2022-06-03	0.418	0.418	0.418	0.418	0.418	1,030
2022-06-02	0.380	0.380	0.380	0.380	0.380	730
2022-05-30	0.420	0.420	0.420	0.420	0.420	230
2022-05-26	0.370	0.418	0.366	0.418	0.418	3,440
2022-05-25	0.376	0.420	0.376	0.420	0.420	1,270
2022-05-24	0.422	0.424	0.422	0.422	0.422	2,800
2022-05-23	0.408	0.410	0.380	0.380	0.380	13,300
2022-05-20	0.372	0.380	0.372	0.380	0.380	10,230
2022-05-16	0.400	0.410	0.400	0.410	0.410	29,800
2022-05-13	0.398	0.400	0.398	0.400	0.400	2,000
2022-05-09	0.390	0.390	0.390	0.390	0.390	220
2022-05-06	0.398	0.398	0.398	0.398	0.398	1,500
2022-05-04	0.370	0.370	0.370	0.370	0.370	2,000
2022-04-29	0.366	0.400	0.366	0.400	0.400	3,830
2022-04-13	0.390	0.398	0.390	0.398	0.398	3,300
2022-04-12	0.390	0.390	0.390	0.390	0.390	1,000
2022-04-11	0.390	0.390	0.390	0.390	0.390	1,700
2022-04-06	0.388	0.388	0.388	0.388	0.388	1,300
2022-04-04	0.358	0.358	0.354	0.354	0.354	3,000
2022-03-30	0.350	0.398	0.350	0.398	0.398	3,000
2022-03-29	0.408	0.410	0.408	0.410	0.410	2,050
2022-03-24	0.408	0.408	0.408	0.408	0.408	100
2022-03-23	0.400	0.408	0.400	0.408	0.408	1,300
2022-03-21	0.400	0.400	0.400	0.400	0.400	2,500
2022-03-18	0.398	0.400	0.398	0.400	0.400	12,490
2022-03-10	0.372	0.372	0.372	0.372	0.372	10,000
2022-03-09	0.372	0.372	0.372	0.372	0.372	190
2022-03-08	0.390	0.390	0.378	0.378	0.378	410
2022-03-07	0.332	0.340	0.332	0.340	0.340	9,400
2022-03-03	0.384	0.384	0.384	0.384	0.384	7,180
2022-02-28	0.384	0.384	0.384	0.384	0.384	10,000
2022-02-25	0.384	0.384	0.384	0.384	0.384	160
2022-02-24	0.388	0.388	0.384	0.388	0.388	23,500
2022-02-23	0.414	0.416	0.414	0.416	0.416	5,000
2022-02-22	0.390	0.390	0.384	0.384	0.384	11,000
2022-02-16	0.394	0.414	0.384	0.414	0.414	12,730
2022-02-14	0.402	0.402	0.390	0.394	0.394	67,370
2022-02-10	0.426	0.426	0.426	0.426	0.426	5,070
2022-02-08	0.426	0.426	0.424	0.426	0.426	2,980
2022-02-07	0.428	0.428	0.400	0.400	0.400	8,010
2022-02-03	0.428	0.428	0.388	0.388	0.388	610
2022-02-01	0.390	0.430	0.390	0.396	0.396	3,740
2022-01-31	0.408	0.408	0.408	0.408	0.408	100,900
2022-01-25	0.390	0.390	0.384	0.386	0.386	4,800

← NewerPage 15 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.