SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.830	0.840	0.790	0.835	0.835	2,532
2025-08-04	0.830	0.830	0.790	0.820	0.820	4,403
2025-08-01	0.835	0.835	0.795	0.830	0.830	5,073
2025-07-31	0.840	0.840	0.800	0.835	0.835	39,478
2025-07-30	0.875	0.875	0.800	0.850	0.850	26,947
2025-07-29	0.835	0.875	0.835	0.875	0.875	2,839
2025-07-28	0.875	0.875	0.820	0.865	0.865	8,168
2025-07-25	0.885	0.895	0.820	0.875	0.875	46,500
2025-07-24	0.840	0.900	0.835	0.860	0.860	9,644
2025-07-23	0.870	0.870	0.825	0.855	0.855	659
2025-07-22	0.845	0.875	0.810	0.850	0.850	10,256
2025-07-21	0.865	0.925	0.790	0.850	0.850	42,203
2025-07-18	0.780	0.870	0.775	0.870	0.870	44,248
2025-07-17	0.810	0.810	0.780	0.785	0.785	6,782
2025-07-16	0.790	0.810	0.775	0.810	0.810	19,316
2025-07-15	0.785	0.810	0.780	0.800	0.800	4,936
2025-07-14	0.825	0.825	0.750	0.785	0.785	18,030
2025-07-11	0.890	0.900	0.785	0.825	0.825	122,412
2025-07-10	0.685	0.785	0.685	0.785	0.785	94,874
2025-07-09	0.690	0.690	0.670	0.685	0.685	4,630
2025-07-08	0.685	0.690	0.670	0.690	0.690	712
2025-07-07	0.675	0.685	0.670	0.685	0.685	3,965
2025-07-04	0.660	0.685	0.660	0.675	0.675	373
2025-07-03	0.680	0.685	0.670	0.680	0.680	222
2025-07-02	0.690	0.690	0.660	0.670	0.670	2,671
2025-07-01	0.685	0.690	0.650	0.690	0.690	6,162
2025-06-30	0.685	0.690	0.655	0.685	0.685	5,391
2025-06-27	0.675	0.690	0.650	0.690	0.690	16,266
2025-06-26	0.640	0.690	0.640	0.675	0.675	16,515
2025-06-25	0.635	0.650	0.620	0.640	0.640	16,680
2025-06-24	0.645	0.655	0.630	0.640	0.640	17,644
2025-06-23	0.660	0.675	0.650	0.670	0.670	12,628
2025-06-20	0.680	0.690	0.645	0.685	0.685	15,426
2025-06-19	0.650	0.695	0.640	0.690	0.690	15,082
2025-06-18	0.660	0.660	0.640	0.640	0.640	4,323
2025-06-17	0.630	0.660	0.610	0.660	0.660	36,633
2025-06-16	0.670	0.670	0.605	0.630	0.630	11,202
2025-06-13	0.680	0.680	0.640	0.670	0.670	16,444
2025-06-12	0.590	0.695	0.585	0.680	0.680	79,134
2025-06-11	0.640	0.680	0.640	0.650	0.650	21,845
2025-06-10	0.720	0.735	0.655	0.685	0.685	75,041
2025-06-06	0.885	0.885	0.660	0.720	0.720	423,717
2025-06-05	0.770	0.770	0.770	0.770	0.770	22,900
2025-06-04	0.670	0.670	0.665	0.670	0.670	90,393
2025-06-03	0.454	0.585	0.450	0.585	0.585	174,525
2025-06-02	0.510	0.510	0.510	0.510	0.510	40,760
2025-05-30	0.600	0.600	0.600	0.600	0.600	10,012
2025-05-29	0.705	0.705	0.705	0.705	0.705	41,141
2025-05-28	0.825	0.825	0.825	0.825	0.825	16,651
2025-05-27	0.970	0.970	0.970	0.970	0.970	14,543
2025-05-26	1.140	1.140	1.140	1.140	1.140	13,767
2025-05-23	1.340	1.340	1.340	1.340	1.340	7,474
2025-05-22	1.570	1.570	1.570	1.570	1.570	11,218
2025-05-21	1.840	1.840	1.840	1.840	1.840	25,874
2025-05-20	2.180	2.180	2.120	2.160	2.160	5,483
2025-05-19	2.180	2.220	2.160	2.180	2.180	15,018
2025-05-16	2.180	2.180	2.060	2.160	2.160	13,439
2025-05-15	2.140	2.180	2.140	2.180	2.180	14,206
2025-05-14	2.140	2.160	2.100	2.140	2.140	3,357
2025-05-13	2.220	2.240	2.080	2.080	2.080	19,664

← NewerPage 6 of 16 · 941 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.