SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.400	0.400	0.384	0.384	0.384	23,820
2022-01-19	0.404	0.404	0.400	0.400	0.400	3,080
2022-01-18	0.410	0.410	0.410	0.410	0.410	4,000
2022-01-17	0.410	0.410	0.410	0.410	0.410	200
2022-01-14	0.412	0.412	0.410	0.410	0.410	8,180
2022-01-12	0.432	0.432	0.408	0.408	0.408	23,950
2022-01-11	0.410	0.420	0.410	0.420	0.420	26,690
2022-01-10	0.440	0.440	0.406	0.408	0.408	16,420
2022-01-07	0.424	0.440	0.410	0.440	0.440	33,300
2022-01-06	0.410	0.412	0.410	0.410	0.410	10,440
2022-01-05	0.426	0.428	0.414	0.414	0.414	10,730
2022-01-04	0.420	0.422	0.410	0.410	0.410	4,580
2022-01-03	0.422	0.424	0.410	0.422	0.422	28,990
2021-12-20	0.400	0.400	0.392	0.394	0.394	15,120
2021-12-17	0.388	0.388	0.388	0.388	0.388	330
2021-12-15	0.420	0.426	0.420	0.424	0.424	46,710
2021-12-14	0.422	0.424	0.382	0.382	0.382	23,840
2021-12-13	0.380	0.380	0.380	0.380	0.380	2,000
2021-12-10	0.380	0.380	0.380	0.380	0.380	1,000
2021-12-09	0.382	0.382	0.382	0.382	0.382	2,000
2021-11-26	0.378	0.446	0.378	0.440	0.440	21,610
2021-11-25	0.372	0.418	0.372	0.418	0.418	18,610
2021-11-23	0.356	0.402	0.356	0.398	0.398	10,630
2021-11-22	0.408	0.420	0.358	0.358	0.358	10,030
2021-11-19	0.382	0.382	0.370	0.370	0.370	9,730
2021-11-18	0.382	0.428	0.382	0.420	0.420	11,830
2021-11-15	0.384	0.384	0.384	0.384	0.384	1,170
2021-11-10	0.386	0.386	0.384	0.384	0.384	2,100
2021-11-09	0.384	0.420	0.382	0.420	0.420	5,880
2021-11-08	0.384	0.384	0.384	0.384	0.384	100
2021-11-05	0.438	0.438	0.438	0.438	0.438	10
2021-11-01	0.428	0.428	0.428	0.428	0.428	10
2021-10-29	0.382	0.444	0.382	0.410	0.410	64,050
2021-10-28	0.400	0.400	0.400	0.400	0.400	2,950
2021-10-27	0.420	0.420	0.420	0.420	0.420	19,270
2021-10-26	0.444	0.444	0.428	0.440	0.440	9,060
2021-10-25	0.420	0.438	0.400	0.434	0.434	95,830
2021-10-21	0.442	0.448	0.442	0.448	0.448	5,000
2021-10-20	0.454	0.454	0.454	0.454	0.454	130
2021-10-19	0.370	0.456	0.370	0.456	0.456	4,670

← NewerPage 16 of 16 · 940 trading days

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.