SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.580	0.595	0.570	0.595	0.595	6,480
2026-02-02	0.570	0.585	0.565	0.585	0.585	2,267
2026-01-30	0.565	0.585	0.565	0.570	0.570	7,195
2026-01-29	0.580	0.585	0.565	0.570	0.570	8,094
2026-01-28	0.575	0.605	0.560	0.585	0.585	46,521
2026-01-27	0.610	0.620	0.560	0.590	0.590	99,995
2026-01-26	0.615	0.620	0.585	0.610	0.610	7,341
2026-01-23	0.595	0.615	0.590	0.615	0.615	1,785
2026-01-22	0.590	0.615	0.580	0.615	0.615	33,972
2026-01-21	0.590	0.605	0.590	0.605	0.605	2,904
2026-01-20	0.590	0.610	0.590	0.590	0.590	6,585
2026-01-19	0.610	0.610	0.590	0.600	0.600	7,260
2026-01-16	0.600	0.610	0.590	0.610	0.610	34,700
2026-01-15	0.610	0.610	0.595	0.595	0.595	8,381
2026-01-14	0.605	0.610	0.605	0.605	0.605	908
2026-01-13	0.615	0.615	0.605	0.610	0.610	6,641
2026-01-12	0.595	0.615	0.595	0.615	0.615	2,257
2026-01-09	0.615	0.615	0.595	0.595	0.595	656
2026-01-08	0.605	0.610	0.580	0.610	0.610	9,399
2026-01-05	0.615	0.615	0.580	0.605	0.605	24,376
2025-12-30	0.600	0.620	0.590	0.600	0.600	7,279
2025-12-29	0.615	0.615	0.590	0.610	0.610	2,532
2025-12-23	0.625	0.625	0.580	0.580	0.580	39,120
2025-12-22	0.610	0.620	0.600	0.620	0.620	8,548
2025-12-19	0.625	0.625	0.610	0.610	0.610	5,432
2025-12-18	0.635	0.635	0.610	0.610	0.610	867
2025-12-17	0.610	0.635	0.610	0.635	0.635	1,412
2025-12-16	0.630	0.635	0.610	0.635	0.635	2,601
2025-12-15	0.630	0.630	0.605	0.630	0.630	6,247
2025-12-12	0.620	0.635	0.620	0.635	0.635	8,797
2025-12-11	0.645	0.645	0.605	0.620	0.620	14,802
2025-12-10	0.630	0.650	0.620	0.625	0.625	26,765
2025-12-09	0.655	0.660	0.630	0.655	0.655	3,191
2025-12-08	0.660	0.660	0.640	0.655	0.655	1,512
2025-12-05	0.660	0.660	0.625	0.660	0.660	5,058
2025-12-04	0.650	0.660	0.620	0.660	0.660	333
2025-12-03	0.655	0.660	0.625	0.660	0.660	9,519
2025-12-02	0.630	0.655	0.625	0.625	0.625	4,066
2025-11-28	0.645	0.655	0.645	0.655	0.655	1,848
2025-11-27	0.630	0.650	0.615	0.615	0.615	3,809
2025-11-26	0.635	0.655	0.630	0.630	0.630	4,447
2025-11-25	0.655	0.655	0.640	0.655	0.655	71
2025-11-24	0.630	0.655	0.620	0.655	0.655	4,546
2025-11-21	0.660	0.660	0.605	0.645	0.645	10,404
2025-11-20	0.655	0.675	0.610	0.675	0.675	7,509
2025-11-19	0.705	0.705	0.635	0.660	0.660	10,996
2025-11-18	0.700	0.720	0.650	0.690	0.690	5,541
2025-11-17	0.645	0.735	0.625	0.700	0.700	58,590
2025-11-14	0.560	0.640	0.560	0.640	0.640	83,099
2025-11-13	0.565	0.565	0.555	0.560	0.560	14,728
2025-11-12	0.565	0.570	0.565	0.565	0.565	8,581
2025-11-11	0.560	0.575	0.560	0.575	0.575	21,437
2025-11-10	0.595	0.615	0.565	0.590	0.590	31,294
2025-11-07	0.605	0.610	0.605	0.610	0.610	1,339
2025-11-06	0.595	0.605	0.590	0.605	0.605	1,244
2025-11-05	0.600	0.600	0.570	0.600	0.600	8,654
2025-11-04	0.580	0.610	0.575	0.605	0.605	11,482
2025-11-03	0.610	0.610	0.600	0.605	0.605	1,749
2025-10-31	0.585	0.605	0.575	0.605	0.605	7,351
2025-10-30	0.590	0.590	0.565	0.585	0.585	1,010

← NewerPage 4 of 5 · 248 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.