SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.546	0.560	0.506	0.546	0.546	22,717
2026-04-28	0.568	0.568	0.548	0.548	0.548	941
2026-04-27	0.568	0.568	0.568	0.568	0.568	87
2026-04-24	0.572	0.572	0.568	0.568	0.568	5,320
2026-04-23	0.572	0.572	0.572	0.572	0.572	3,750
2026-04-22	0.572	0.574	0.544	0.574	0.574	761
2026-04-21	0.576	0.576	0.544	0.572	0.572	5,604
2026-04-20	0.576	0.576	0.536	0.576	0.576	1,550
2026-04-17	0.578	0.578	0.554	0.576	0.576	5,910
2026-04-16	0.544	0.580	0.544	0.564	0.564	10,028
2026-04-15	0.542	0.580	0.542	0.568	0.568	12,450
2026-04-14	0.578	0.580	0.544	0.578	0.578	1,451
2026-04-09	0.546	0.580	0.542	0.578	0.578	7,548
2026-04-08	0.530	0.546	0.528	0.546	0.546	11,534
2026-04-07	0.510	0.538	0.500	0.528	0.528	12,964
2026-04-06	0.500	0.500	0.470	0.470	0.470	4,794
2026-04-03	0.492	0.515	0.492	0.492	0.492	164
2026-04-02	0.510	0.510	0.510	0.510	0.510	100
2026-04-01	0.510	0.510	0.510	0.510	0.510	3,000
2026-03-31	0.492	0.500	0.492	0.500	0.500	5,519
2026-03-30	0.500	0.500	0.490	0.500	0.500	14,681
2026-03-27	0.500	0.520	0.500	0.500	0.500	1,495
2026-03-26	0.500	0.500	0.500	0.500	0.500	4,600
2026-03-25	0.500	0.520	0.500	0.500	0.500	8,193
2026-03-24	0.500	0.515	0.500	0.515	0.515	112
2026-03-23	0.530	0.530	0.500	0.525	0.525	4,310
2026-03-20	0.530	0.530	0.530	0.530	0.530	104
2026-03-19	0.530	0.530	0.500	0.520	0.520	12,566
2026-03-18	0.500	0.530	0.500	0.530	0.530	6,681
2026-03-17	0.540	0.540	0.500	0.540	0.540	6,030
2026-03-16	0.540	0.540	0.520	0.540	0.540	875
2026-03-13	0.530	0.530	0.530	0.530	0.530	1,440
2026-03-12	0.535	0.550	0.482	0.530	0.530	57,850
2026-03-11	0.550	0.560	0.550	0.560	0.560	10,500
2026-03-10	0.530	0.550	0.530	0.530	0.530	2,158
2026-03-09	0.530	0.550	0.530	0.550	0.550	676
2026-03-06	0.555	0.555	0.530	0.550	0.550	4,656
2026-03-05	0.555	0.555	0.555	0.555	0.555	80
2026-03-04	0.530	0.555	0.530	0.555	0.555	7,208
2026-03-03	0.540	0.560	0.530	0.540	0.540	5,486
2026-03-02	0.545	0.565	0.530	0.540	0.540	16,675
2026-02-27	0.570	0.570	0.565	0.565	0.565	683
2026-02-26	0.575	0.575	0.535	0.535	0.535	17,163
2026-02-25	0.570	0.570	0.540	0.540	0.540	17,648
2026-02-24	0.555	0.570	0.550	0.570	0.570	6,080
2026-02-23	0.580	0.585	0.550	0.585	0.585	20,594
2026-02-20	0.580	0.580	0.550	0.560	0.560	30,462
2026-02-19	0.565	0.580	0.565	0.570	0.570	2,757
2026-02-18	0.585	0.585	0.565	0.565	0.565	5,052
2026-02-17	0.585	0.585	0.565	0.585	0.585	2,828
2026-02-16	0.590	0.590	0.585	0.585	0.585	103
2026-02-13	0.580	0.590	0.580	0.590	0.590	1,671
2026-02-12	0.565	0.585	0.560	0.580	0.580	9,379
2026-02-11	0.575	0.585	0.575	0.585	0.585	3,701
2026-02-10	0.590	0.590	0.575	0.590	0.590	4,397
2026-02-09	0.590	0.590	0.580	0.580	0.580	1,005
2026-02-06	0.590	0.590	0.580	0.580	0.580	5,271
2026-02-05	0.590	0.590	0.590	0.590	0.590	2,020
2026-02-04	0.590	0.590	0.580	0.590	0.590	2,595
2026-02-03	0.580	0.595	0.570	0.595	0.595	6,480

← NewerPage 3 of 16 · 942 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.