Simtel Team S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	27.900	27.900	27.050	27.500	26.523	2,617
2023-03-09	27.700	27.700	27.300	27.700	26.716	1,946
2023-03-08	27.550	27.700	27.300	27.700	26.716	676
2023-03-07	28.000	28.000	27.600	27.700	26.716	2,135
2023-03-06	27.800	27.900	27.600	27.800	26.812	1,761
2023-03-03	27.550	28.000	27.450	27.450	26.475	1,176
2023-03-02	28.000	28.000	27.600	27.600	26.620	740
2023-03-01	28.000	28.000	27.700	27.800	26.812	1,330
2023-02-28	28.000	28.000	27.950	27.950	26.957	180
2023-02-27	27.750	28.200	27.700	27.800	26.812	1,786
2023-02-24	28.200	28.200	27.800	28.200	27.198	699
2023-02-23	28.000	28.200	27.800	28.200	27.198	458
2023-02-22	28.500	28.500	28.000	28.000	27.005	4,355
2023-02-21	28.300	28.500	28.300	28.400	27.391	1,699
2023-02-20	28.150	28.850	28.050	28.300	27.295	10,118
2023-02-17	27.850	27.950	27.450	27.800	26.812	2,853
2023-02-16	27.500	27.900	27.500	27.900	26.909	2,118
2023-02-15	27.400	27.600	27.250	27.400	26.427	193
2023-02-14	27.750	27.750	27.200	27.450	26.475	1,346
2023-02-13	27.950	27.950	27.050	27.800	26.812	1,674
2023-02-10	28.000	28.000	27.700	27.700	26.716	1,379
2023-02-09	28.150	28.150	27.650	28.000	27.005	1,110
2023-02-08	28.000	28.200	27.900	28.150	27.150	272
2023-02-07	28.000	28.300	27.800	28.250	27.247	2,701
2023-02-06	27.950	28.200	27.900	27.900	26.909	1,480
2023-02-03	27.850	27.850	27.800	27.850	26.861	407
2023-02-02	27.300	27.950	27.300	27.850	26.861	2,175
2023-02-01	27.150	27.600	27.150	27.350	26.378	310
2023-01-31	27.600	27.650	27.100	27.650	26.668	1,068
2023-01-30	27.950	28.000	27.600	27.750	26.764	507
2023-01-27	27.600	27.900	27.150	27.900	26.909	2,863
2023-01-26	27.200	27.650	27.200	27.650	26.668	2,673
2023-01-25	27.400	27.400	27.100	27.250	26.282	419
2023-01-23	26.550	27.400	26.400	27.400	26.427	1,724
2023-01-20	26.500	26.550	26.400	26.550	25.607	515
2023-01-19	26.450	26.550	26.350	26.500	25.559	221
2023-01-18	26.400	26.450	26.200	26.450	25.510	843
2023-01-17	26.700	26.700	26.100	26.400	25.462	553
2023-01-16	26.750	26.950	26.100	26.700	25.752	3,055
2023-01-13	26.300	26.900	26.250	26.750	25.800	2,699
2023-01-12	25.850	26.300	25.850	26.250	25.318	882
2023-01-11	25.650	25.850	25.650	25.850	24.932	1,311
2023-01-10	25.600	25.650	25.300	25.650	24.739	301
2023-01-09	25.400	25.600	25.050	25.600	24.691	297
2023-01-06	24.750	25.400	24.750	25.400	24.498	2,472
2023-01-05	25.200	25.550	25.200	25.500	24.594	986
2023-01-04	25.200	25.400	24.800	25.200	24.305	157
2023-01-03	25.000	25.200	24.750	25.200	24.305	1,798
2022-12-30	24.800	25.000	24.700	25.000	24.112	2,827
2022-12-29	24.900	24.900	24.700	24.900	24.015	1,515
2022-12-28	25.300	25.300	24.900	24.900	24.015	3,310
2022-12-27	25.400	25.400	25.150	25.400	24.498	560
2022-12-23	25.150	25.400	25.100	25.400	24.498	5,179
2022-12-22	25.300	25.500	25.100	25.100	24.208	5,791
2022-12-21	25.100	25.300	25.000	25.300	24.401	1,419
2022-12-20	25.500	25.600	25.050	25.200	24.305	1,022
2022-12-19	25.500	25.650	25.200	25.600	24.691	967
2022-12-16	25.650	25.650	25.250	25.500	24.594	397
2022-12-15	25.750	25.750	25.650	25.700	24.787	224
2022-12-14	25.600	25.750	25.050	25.750	24.835	2,313

← NewerPage 16 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.2600 RON

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