IHUNT TECHNOLOGY IMPORT-EXPORT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.413	0.430	0.413	0.427	0.427	1,625
2024-11-12	0.412	0.435	0.410	0.427	0.427	32,487
2024-11-11	0.432	0.439	0.412	0.434	0.434	17,381
2024-11-08	0.444	0.444	0.430	0.431	0.431	3,239,401
2024-11-07	0.432	0.434	0.432	0.432	0.432	13,206
2024-11-06	0.440	0.440	0.432	0.440	0.440	4,407
2024-11-05	0.444	0.444	0.436	0.436	0.436	3,020
2024-11-04	0.436	0.444	0.436	0.436	0.436	685
2024-11-01	0.436	0.444	0.436	0.438	0.438	1,294
2024-10-31	0.439	0.444	0.436	0.436	0.436	38,528
2024-10-30	0.439	0.439	0.436	0.436	0.436	990
2024-10-29	0.439	0.439	0.439	0.439	0.439	20
2024-10-28	0.444	0.444	0.436	0.440	0.440	3,398
2024-10-25	0.448	0.448	0.436	0.444	0.444	7,150
2024-10-24	0.450	0.450	0.433	0.448	0.448	3,073
2024-10-23	0.450	0.450	0.440	0.440	0.440	990
2024-10-22	0.433	0.449	0.433	0.449	0.449	735
2024-10-21	0.433	0.450	0.433	0.450	0.450	1,712
2024-10-18	0.433	0.450	0.433	0.450	0.450	1,610
2024-10-17	0.450	0.450	0.450	0.450	0.450	0
2024-10-16	0.433	0.450	0.433	0.450	0.450	1,100
2024-10-15	0.436	0.450	0.433	0.450	0.450	1,330
2024-10-14	0.450	0.450	0.433	0.450	0.450	3,094
2024-10-11	0.436	0.450	0.432	0.450	0.450	14,560
2024-10-10	0.450	0.450	0.436	0.436	0.436	1,571
2024-10-09	0.458	0.458	0.440	0.450	0.450	8,304
2024-10-08	0.459	0.459	0.459	0.459	0.459	3,809
2024-10-07	0.457	0.458	0.457	0.458	0.458	33
2024-10-04	0.458	0.458	0.457	0.457	0.457	207
2024-10-03	0.458	0.458	0.458	0.458	0.458	3,371
2024-10-02	0.458	0.458	0.458	0.458	0.458	0
2024-10-01	0.443	0.460	0.443	0.458	0.458	1,777
2024-09-30	0.457	0.459	0.441	0.459	0.459	114,023
2024-09-27	0.459	0.459	0.434	0.457	0.457	26,314
2024-09-26	0.439	0.460	0.439	0.459	0.459	835
2024-09-25	0.458	0.460	0.442	0.460	0.460	8,105
2024-09-24	0.434	0.464	0.432	0.462	0.462	65,083
2024-09-23	0.430	0.434	0.412	0.434	0.434	57,459
2024-09-20	0.423	0.431	0.420	0.431	0.431	21,895
2024-09-19	0.425	0.430	0.421	0.421	0.421	38,691
2024-09-18	0.426	0.430	0.424	0.430	0.430	39,003
2024-09-17	0.428	0.436	0.428	0.436	0.436	2,545
2024-09-16	0.440	0.440	0.426	0.436	0.436	59,059
2024-09-13	0.449	0.449	0.426	0.445	0.445	706,110
2024-09-12	0.459	0.460	0.420	0.452	0.452	254,272
2024-09-11	0.435	0.470	0.435	0.465	0.465	67,901
2024-09-10	0.435	0.435	0.406	0.435	0.435	53,542
2024-09-09	0.424	0.440	0.421	0.435	0.435	24,490
2024-09-06	0.432	0.432	0.421	0.424	0.424	14,842
2024-09-05	0.426	0.432	0.421	0.432	0.432	38,842
2024-09-04	0.426	0.432	0.424	0.432	0.432	8,014
2024-09-03	0.443	0.443	0.426	0.433	0.433	9,350
2024-09-02	0.432	0.445	0.431	0.443	0.443	6,695
2024-08-30	0.432	0.448	0.432	0.444	0.444	6,386
2024-08-29	0.431	0.449	0.431	0.449	0.449	3,531
2024-08-28	0.429	0.450	0.427	0.449	0.449	26,560
2024-08-27	0.450	0.450	0.450	0.450	0.450	462
2024-08-26	0.432	0.450	0.432	0.450	0.450	580
2024-08-23	0.450	0.450	0.432	0.450	0.450	2,672
2024-08-22	0.449	0.449	0.438	0.438	0.438	2,310

← NewerPage 9 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-10	0.0467 RON
2020-06-22	0.0211 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.