Sifi CJ Logistic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	22.600	22.600	22.600	22.600	20.200	10
2024-11-06	22.400	22.400	22.400	22.400	20.021	0
2024-11-05	22.400	22.400	22.400	22.400	20.021	0
2024-11-04	19.000	22.800	19.000	22.400	20.021	81
2024-11-01	19.800	20.800	19.800	20.800	18.591	210
2024-10-31	18.700	18.700	18.700	18.700	16.714	205
2024-10-30	18.800	18.800	18.800	18.800	16.804	45
2024-10-29	19.800	19.800	19.800	19.800	17.697	0
2024-10-28	19.800	19.800	19.800	19.800	17.697	0
2024-10-25	18.800	19.800	18.800	19.800	17.697	65
2024-10-24	20.400	20.400	20.400	20.400	18.234	0
2024-10-23	20.400	20.400	20.400	20.400	18.234	0
2024-10-22	19.000	20.400	19.000	20.400	18.234	69
2024-10-21	20.800	20.800	20.800	20.800	18.591	0
2024-10-18	20.800	20.800	20.800	20.800	18.591	0
2024-10-17	20.800	20.800	20.800	20.800	18.591	0
2024-10-16	20.800	20.800	20.800	20.800	18.591	0
2024-10-15	20.800	20.800	20.800	20.800	18.591	0
2024-10-14	20.800	20.800	20.800	20.800	18.591	0
2024-10-11	20.800	20.800	20.800	20.800	18.591	0
2024-10-10	20.800	20.800	20.800	20.800	18.591	0
2024-10-09	20.800	20.800	20.800	20.800	18.591	0
2024-10-08	20.800	20.800	20.800	20.800	18.591	0
2024-10-07	20.800	20.800	20.800	20.800	18.591	0
2024-10-04	20.800	20.800	20.800	20.800	18.591	0
2024-10-03	20.800	20.800	20.800	20.800	18.591	0
2024-10-02	20.800	20.800	20.800	20.800	18.591	0
2024-10-01	20.800	20.800	20.800	20.800	18.591	0
2024-09-30	20.800	20.800	20.800	20.800	18.591	0
2024-09-27	20.800	20.800	20.800	20.800	18.591	0
2024-09-26	20.800	20.800	20.800	20.800	18.591	10
2024-09-25	20.800	20.800	20.800	20.800	18.591	0
2024-09-24	20.800	20.800	20.800	20.800	18.591	0
2024-09-23	20.800	20.800	20.800	20.800	18.591	0
2024-09-20	20.800	20.800	20.800	20.800	18.591	0
2024-09-19	20.800	20.800	20.800	20.800	18.591	0
2024-09-18	20.800	20.800	20.800	20.800	18.591	0
2024-09-17	20.800	20.800	20.800	20.800	18.591	0
2024-09-16	20.800	20.800	20.800	20.800	18.591	0
2024-09-13	20.800	20.800	20.800	20.800	18.591	0
2024-09-12	20.400	20.800	20.400	20.800	18.591	20
2024-09-11	20.600	20.600	19.000	19.000	16.982	41
2024-09-10	18.800	20.600	18.800	20.600	18.412	31
2024-09-09	18.800	18.800	18.800	18.800	16.804	0
2024-09-06	18.800	18.800	18.800	18.800	16.804	0
2024-09-05	18.800	18.800	18.800	18.800	16.804	42
2024-09-04	19.000	19.000	19.000	19.000	16.982	0
2024-09-03	19.000	19.000	19.000	19.000	16.982	0
2024-09-02	19.000	19.000	19.000	19.000	16.982	0
2024-08-30	19.000	19.000	19.000	19.000	16.982	0
2024-08-29	19.000	19.000	19.000	19.000	16.982	0
2024-08-28	19.000	19.000	19.000	19.000	16.982	63
2024-08-27	22.200	22.200	22.200	22.200	19.843	0
2024-08-26	22.200	22.200	22.200	22.200	19.843	0
2024-08-23	22.200	22.200	22.200	22.200	19.843	0
2024-08-22	22.200	22.200	22.200	22.200	19.843	0
2024-08-21	22.200	22.200	22.200	22.200	19.843	0
2024-08-20	22.200	22.200	22.200	22.200	19.843	0
2024-08-19	22.200	22.200	22.200	22.200	19.843	0
2024-08-16	22.200	22.200	22.200	22.200	19.843	0

← NewerPage 9 of 21 · 1,248 trading daysOlder →

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.