Sifi CJ Logistic SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 22.200 | 22.800 | 22.200 | 22.800 | 20.379 | 60 |
| 2026-02-02 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 0 |
| 2026-01-30 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 0 |
| 2026-01-29 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 0 |
| 2026-01-28 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 0 |
| 2026-01-27 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 0 |
| 2026-01-26 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 5 |
| 2026-01-23 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2026-01-22 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2026-01-21 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2026-01-20 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2026-01-19 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2026-01-16 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2026-01-15 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2026-01-14 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2026-01-13 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 23 |
| 2026-01-12 | 22.600 | 23.000 | 22.600 | 23.000 | 20.558 | 51 |
| 2026-01-09 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 0 |
| 2026-01-08 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 0 |
| 2026-01-05 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 40 |
| 2025-12-30 | 21.800 | 22.000 | 21.800 | 22.000 | 19.664 | 226 |
| 2025-12-29 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2025-12-23 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2025-12-22 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2025-12-19 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2025-12-18 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2025-12-17 | 22.000 | 22.000 | 22.000 | 22.000 | 19.664 | 0 |
| 2025-12-16 | 21.600 | 22.000 | 21.600 | 22.000 | 19.664 | 74 |
| 2025-12-15 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-12-12 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-12-11 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-12-10 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-12-09 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-12-08 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-12-05 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-12-04 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-12-03 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-12-02 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-11-28 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-11-27 | 21.800 | 21.800 | 21.800 | 21.800 | 19.485 | 0 |
| 2025-11-26 | 19.800 | 21.800 | 19.800 | 21.800 | 19.485 | 5 |
| 2025-11-25 | 21.600 | 21.600 | 21.600 | 21.600 | 19.306 | 0 |
| 2025-11-24 | 21.600 | 21.600 | 21.600 | 21.600 | 19.306 | 0 |
| 2025-11-21 | 21.600 | 21.600 | 21.600 | 21.600 | 19.306 | 0 |
| 2025-11-20 | 21.600 | 21.600 | 21.600 | 21.600 | 19.306 | 0 |
| 2025-11-19 | 21.600 | 21.600 | 21.600 | 21.600 | 19.306 | 0 |
| 2025-11-18 | 21.600 | 21.600 | 21.600 | 21.600 | 19.306 | 0 |
| 2025-11-17 | 19.600 | 21.600 | 19.600 | 21.600 | 19.306 | 83 |
| 2025-11-14 | 20.200 | 21.800 | 20.200 | 21.800 | 19.485 | 31 |
| 2025-11-13 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 0 |
| 2025-11-12 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 0 |
| 2025-11-11 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 0 |
| 2025-11-10 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 0 |
| 2025-11-07 | 19.600 | 22.400 | 19.500 | 22.400 | 20.021 | 92 |
| 2025-11-06 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 0 |
| 2025-11-05 | 19.200 | 22.400 | 19.200 | 22.400 | 20.021 | 3 |
| 2025-11-04 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 0 |
| 2025-11-03 | 22.800 | 22.800 | 22.800 | 22.800 | 20.379 | 0 |
| 2025-10-31 | 22.200 | 22.800 | 22.200 | 22.800 | 20.379 | 45 |
| 2025-10-30 | 22.400 | 22.400 | 22.400 | 22.400 | 20.021 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 2.4000 RON |
| 2024-06-20 | 0.4200 RON |
| 2023-06-21 | 16.8000 RON |
| 2022-06-21 | 0.9800 RON |
| 2021-06-16 | 1.4900 RON |
| 2019-05-29 | 0.3600 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.