SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.585	0.585	0.570	0.585	0.585	16,460
2025-10-27	0.595	0.610	0.585	0.605	0.605	16,391
2025-10-24	0.600	0.620	0.595	0.610	0.610	6,045
2025-10-23	0.615	0.635	0.595	0.620	0.620	7,453
2025-10-22	0.605	0.635	0.605	0.635	0.635	5,915
2025-10-21	0.605	0.635	0.605	0.620	0.620	4,200
2025-10-20	0.615	0.635	0.605	0.635	0.635	8,549
2025-10-17	0.610	0.635	0.605	0.615	0.615	7,031
2025-10-16	0.620	0.645	0.590	0.600	0.600	56,183
2025-10-15	0.625	0.655	0.625	0.650	0.650	2,570
2025-10-14	0.605	0.665	0.605	0.660	0.660	2,632
2025-10-13	0.660	0.665	0.600	0.665	0.665	14,371
2025-10-10	0.650	0.685	0.620	0.660	0.660	20,205
2025-10-09	0.700	0.700	0.650	0.685	0.685	39,071
2025-10-08	0.695	0.700	0.680	0.685	0.685	3,151
2025-10-07	0.685	0.695	0.670	0.695	0.695	7,224
2025-10-06	0.685	0.710	0.685	0.685	0.685	2,806
2025-10-03	0.680	0.715	0.680	0.710	0.710	4,398
2025-10-02	0.690	0.730	0.670	0.680	0.680	18,969
2025-10-01	0.690	0.705	0.690	0.690	0.690	7,563
2025-09-30	0.710	0.715	0.690	0.690	0.690	5,879
2025-09-29	0.710	0.710	0.695	0.695	0.695	3,587
2025-09-26	0.700	0.715	0.700	0.710	0.710	668
2025-09-25	0.710	0.730	0.690	0.715	0.715	68,682
2025-09-24	0.705	0.750	0.705	0.710	0.710	12,819
2025-09-23	0.725	0.755	0.710	0.710	0.710	14,796
2025-09-22	0.765	0.765	0.730	0.755	0.755	12,043
2025-09-19	0.770	0.770	0.740	0.740	0.740	4,702
2025-09-18	0.750	0.775	0.750	0.770	0.770	4,331
2025-09-17	0.750	0.775	0.750	0.750	0.750	7,158
2025-09-16	0.750	0.780	0.750	0.780	0.780	2,303
2025-09-15	0.780	0.780	0.775	0.775	0.775	5,042
2025-09-12	0.750	0.780	0.750	0.780	0.780	15,826
2025-09-11	0.745	0.785	0.745	0.785	0.785	10,955
2025-09-10	0.755	0.765	0.745	0.765	0.765	2,735
2025-09-09	0.750	0.765	0.745	0.765	0.765	4,647
2025-09-08	0.770	0.770	0.745	0.765	0.765	1,652
2025-09-05	0.755	0.785	0.750	0.785	0.785	4,703
2025-09-04	0.785	0.790	0.745	0.775	0.775	18,798
2025-09-03	0.780	0.785	0.755	0.785	0.785	2,098
2025-09-02	0.775	0.775	0.755	0.755	0.755	1,757
2025-09-01	0.775	0.780	0.755	0.755	0.755	18,915
2025-08-29	0.795	0.795	0.765	0.790	0.790	8,298
2025-08-28	0.770	0.795	0.770	0.795	0.795	1,480
2025-08-27	0.765	0.800	0.765	0.795	0.795	5,275
2025-08-26	0.800	0.800	0.760	0.800	0.800	14,750
2025-08-25	0.795	0.800	0.785	0.785	0.785	2,865
2025-08-22	0.790	0.795	0.790	0.795	0.795	165
2025-08-21	0.785	0.800	0.785	0.800	0.800	2,586
2025-08-20	0.790	0.800	0.785	0.800	0.800	7,770
2025-08-19	0.790	0.800	0.790	0.800	0.800	8,532
2025-08-18	0.820	0.820	0.795	0.800	0.800	6,459
2025-08-14	0.820	0.820	0.800	0.820	0.820	3,479
2025-08-13	0.795	0.820	0.790	0.820	0.820	4,962
2025-08-12	0.800	0.820	0.795	0.820	0.820	4,964
2025-08-11	0.825	0.825	0.795	0.800	0.800	12,872
2025-08-08	0.830	0.835	0.800	0.825	0.825	12,218
2025-08-07	0.805	0.835	0.800	0.830	0.830	15,741
2025-08-06	0.830	0.860	0.795	0.840	0.840	27,148
2025-08-05	0.830	0.840	0.790	0.835	0.835	2,532

← NewerPage 5 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.