SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.425	0.425	0.425	0.425	0.425	0
2026-07-23	0.427	0.427	0.403	0.425	0.425	7,159
2026-07-22	0.410	0.420	0.410	0.420	0.420	8,978
2026-07-21	0.419	0.419	0.408	0.418	0.418	3,647
2026-07-20	0.408	0.419	0.408	0.419	0.419	7,085
2026-07-17	0.400	0.408	0.400	0.408	0.408	985
2026-07-16	0.408	0.408	0.400	0.408	0.408	2,405
2026-07-15	0.400	0.400	0.400	0.400	0.400	100
2026-07-14	0.400	0.408	0.400	0.408	0.408	3,635
2026-07-13	0.400	0.408	0.400	0.408	0.408	6,258
2026-07-10	0.400	0.400	0.400	0.400	0.400	4,725
2026-07-09	0.400	0.402	0.400	0.400	0.400	58,917
2026-07-08	0.400	0.400	0.400	0.400	0.400	3,000
2026-07-07	0.395	0.407	0.370	0.402	0.402	31,883
2026-07-06	0.397	0.407	0.397	0.407	0.407	8,348
2026-07-03	0.397	0.397	0.397	0.397	0.397	807
2026-07-02	0.400	0.400	0.374	0.396	0.396	8,833
2026-07-01	0.402	0.402	0.373	0.380	0.380	5,023
2026-06-30	0.407	0.410	0.386	0.405	0.405	31,304
2026-06-29	0.398	0.407	0.398	0.398	0.398	1,523
2026-06-26	0.410	0.410	0.394	0.407	0.407	3,741
2026-06-25	0.412	0.413	0.394	0.410	0.410	2,979
2026-06-24	0.395	0.412	0.395	0.412	0.412	4
2026-06-23	0.400	0.416	0.394	0.414	0.414	7,293
2026-06-22	0.410	0.438	0.400	0.401	0.401	37,269
2026-06-19	0.447	0.447	0.404	0.425	0.425	23,911
2026-06-18	0.448	0.448	0.420	0.447	0.447	6,422
2026-06-17	0.448	0.448	0.448	0.448	0.448	100
2026-06-16	0.449	0.452	0.411	0.450	0.450	5,302
2026-06-15	0.431	0.462	0.402	0.413	0.413	54,585
2026-06-12	0.430	0.464	0.430	0.462	0.462	1,461
2026-06-11	0.446	0.470	0.422	0.464	0.464	35,284
2026-06-10	0.476	0.476	0.442	0.472	0.472	29,465
2026-06-09	0.475	0.475	0.475	0.475	0.475	3,855
2026-06-08	0.466	0.475	0.462	0.471	0.471	11,468
2026-06-05	0.474	0.475	0.464	0.464	0.464	9,500
2026-06-04	0.475	0.475	0.462	0.464	0.464	789
2026-06-03	0.470	0.475	0.462	0.475	0.475	1,702
2026-06-02	0.479	0.480	0.477	0.477	0.477	7,309
2026-05-29	0.477	0.479	0.460	0.460	0.460	582
2026-05-28	0.455	0.477	0.446	0.477	0.477	37,050
2026-05-27	0.460	0.484	0.452	0.479	0.479	18,437
2026-05-26	0.492	0.492	0.444	0.460	0.460	61,449
2026-05-25	0.471	0.495	0.471	0.472	0.472	1,664
2026-05-22	0.470	0.496	0.470	0.471	0.471	557
2026-05-21	0.502	0.502	0.460	0.470	0.470	45,754
2026-05-20	0.504	0.504	0.476	0.478	0.478	2,850
2026-05-19	0.508	0.508	0.508	0.508	0.508	500
2026-05-18	0.518	0.518	0.470	0.510	0.510	42,510
2026-05-15	0.512	0.526	0.480	0.518	0.518	47,606
2026-05-14	0.538	0.540	0.514	0.526	0.526	2,561
2026-05-13	0.512	0.538	0.512	0.512	0.512	453
2026-05-12	0.538	0.538	0.512	0.536	0.536	3,432
2026-05-11	0.512	0.538	0.512	0.538	0.538	594
2026-05-08	0.544	0.544	0.540	0.544	0.544	3,466
2026-05-07	0.544	0.544	0.544	0.544	0.544	28
2026-05-06	0.544	0.546	0.544	0.546	0.546	812
2026-05-05	0.492	0.544	0.492	0.544	0.544	2,211
2026-05-04	0.546	0.548	0.496	0.548	0.548	37,100
2026-04-30	0.546	0.550	0.546	0.550	0.550	635

← NewerPage 2 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.