SINTEZA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.300	2.300	2.120	2.220	2.220	6,608
2025-05-09	2.260	2.400	2.220	2.300	2.300	16,683
2025-05-08	2.260	2.260	2.140	2.240	2.240	1,516
2025-05-07	2.100	2.300	2.060	2.260	2.260	22,298
2025-05-06	2.120	2.140	2.060	2.060	2.060	8,839
2025-05-05	2.360	2.360	2.100	2.120	2.120	20,248
2025-05-02	2.360	2.380	2.280	2.280	2.280	3,269
2025-04-30	2.380	2.380	2.260	2.280	2.280	4,857
2025-04-29	2.320	2.400	2.300	2.320	2.320	20,513
2025-04-28	2.380	2.440	2.300	2.320	2.320	18,881
2025-04-25	2.320	2.540	2.320	2.420	2.420	51,255
2025-04-24	2.260	2.320	2.140	2.320	2.320	47,174
2025-04-23	2.220	2.260	2.180	2.260	2.260	7,657
2025-04-22	2.100	2.240	2.100	2.200	2.200	7,251
2025-04-17	2.180	2.200	2.100	2.180	2.180	4,900
2025-04-16	2.160	2.180	2.100	2.180	2.180	7,656
2025-04-15	2.140	2.220	2.120	2.180	2.180	14,875
2025-04-14	2.120	2.180	2.040	2.120	2.120	8,332
2025-04-11	2.200	2.260	2.160	2.200	2.200	12,085
2025-04-10	2.140	2.240	2.060	2.140	2.140	75,349
2025-04-09	2.040	2.080	1.930	2.060	2.060	10,250
2025-04-08	1.920	2.100	1.920	2.020	2.020	17,327
2025-04-07	1.900	1.940	1.800	1.940	1.940	28,898
2025-04-04	2.060	2.060	1.910	1.960	1.960	32,431
2025-04-03	2.180	2.180	2.000	2.080	2.080	19,260
2025-04-02	2.120	2.180	2.060	2.100	2.100	5,326
2025-04-01	2.280	2.280	2.000	2.240	2.240	18,408
2025-03-31	2.300	2.340	2.200	2.240	2.240	33,595
2025-03-28	1.920	2.220	1.880	2.220	2.220	58,439
2025-03-27	1.860	1.990	1.860	1.940	1.940	44,271
2025-03-26	2.220	2.220	2.000	2.060	2.060	59,226
2025-03-25	2.300	2.300	2.160	2.220	2.220	17,367
2025-03-24	2.220	2.300	2.220	2.300	2.300	7,358
2025-03-21	2.280	2.280	2.220	2.280	2.280	5,481
2025-03-20	2.280	2.280	2.240	2.280	2.280	3,624
2025-03-19	2.300	2.300	2.240	2.260	2.260	3,346
2025-03-18	2.240	2.300	2.220	2.300	2.300	5,388
2025-03-17	2.300	2.300	2.220	2.300	2.300	6,322
2025-03-14	2.240	2.320	2.240	2.300	2.300	8,583
2025-03-13	2.340	2.340	2.240	2.260	2.260	6,111
2025-03-12	2.380	2.380	2.260	2.340	2.340	10,852
2025-03-11	2.380	2.380	2.320	2.380	2.380	3,755
2025-03-10	2.380	2.440	2.320	2.400	2.400	16,617
2025-03-07	2.320	2.400	2.320	2.380	2.380	20,109
2025-03-06	2.240	2.400	2.240	2.340	2.340	27,453
2025-03-05	2.100	2.200	2.060	2.200	2.200	36,448
2025-03-04	1.990	2.180	1.980	2.060	2.060	39,344
2025-03-03	2.300	2.380	1.950	2.000	2.000	133,340
2025-02-28	1.990	2.480	1.990	2.280	2.280	120,432
2025-02-27	2.700	2.700	2.300	2.300	2.300	265,013
2025-02-26	2.700	2.760	2.680	2.700	2.700	28,747
2025-02-25	2.800	2.860	2.640	2.720	2.720	29,444
2025-02-24	2.860	2.900	2.740	2.800	2.800	40,851
2025-02-21	2.920	2.980	2.860	2.920	2.920	27,542
2025-02-20	3.020	3.020	2.740	2.840	2.840	73,107
2025-02-19	3.160	3.440	2.860	3.040	3.040	103,720
2025-02-18	2.760	3.080	2.760	3.080	3.080	222,841
2025-02-17	2.680	2.680	2.680	2.680	2.680	115,319
2025-02-14	3.140	3.140	3.140	3.140	3.140	165,611
2025-02-13	3.200	3.680	3.100	3.680	3.680	79,223

← NewerPage 7 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.