Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.505 | 1.520 | 1.500 | 1.505 | 1.505 | 132,777 |
| 2024-08-13 | 1.520 | 1.525 | 1.510 | 1.510 | 1.510 | 120,637 |
| 2024-08-12 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 30,069 |
| 2024-08-09 | 1.510 | 1.525 | 1.495 | 1.500 | 1.500 | 104,512 |
| 2024-08-08 | 1.525 | 1.530 | 1.490 | 1.500 | 1.500 | 43,134 |
| 2024-08-07 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 23,487 |
| 2024-08-06 | 1.465 | 1.535 | 1.465 | 1.515 | 1.515 | 49,013 |
| 2024-08-05 | 1.510 | 1.510 | 1.445 | 1.480 | 1.480 | 669,353 |
| 2024-08-02 | 1.585 | 1.585 | 1.535 | 1.540 | 1.540 | 65,423 |
| 2024-08-01 | 1.560 | 1.580 | 1.555 | 1.580 | 1.580 | 112,612 |
| 2024-07-31 | 1.555 | 1.560 | 1.540 | 1.560 | 1.560 | 22,798 |
| 2024-07-30 | 1.545 | 1.565 | 1.540 | 1.555 | 1.555 | 25,588 |
| 2024-07-29 | 1.575 | 1.575 | 1.555 | 1.555 | 1.555 | 15,916 |
| 2024-07-26 | 1.565 | 1.585 | 1.540 | 1.570 | 1.570 | 563,305 |
| 2024-07-25 | 1.595 | 1.595 | 1.565 | 1.590 | 1.590 | 47,138 |
| 2024-07-24 | 1.595 | 1.595 | 1.580 | 1.580 | 1.580 | 33,260 |
| 2024-07-23 | 1.585 | 1.595 | 1.570 | 1.595 | 1.595 | 42,820 |
| 2024-07-22 | 1.585 | 1.600 | 1.585 | 1.600 | 1.600 | 24,652 |
| 2024-07-19 | 1.595 | 1.595 | 1.585 | 1.590 | 1.590 | 9,921 |
| 2024-07-18 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 5,629 |
| 2024-07-17 | 1.610 | 1.610 | 1.560 | 1.605 | 1.605 | 38,873 |
| 2024-07-16 | 1.615 | 1.615 | 1.595 | 1.615 | 1.615 | 16,287 |
| 2024-07-15 | 1.620 | 1.620 | 1.590 | 1.615 | 1.615 | 114,548 |
| 2024-07-12 | 1.580 | 1.620 | 1.575 | 1.620 | 1.620 | 234,761 |
| 2024-07-11 | 1.550 | 1.600 | 1.550 | 1.580 | 1.580 | 481,630 |
| 2024-07-10 | 1.600 | 1.600 | 1.520 | 1.550 | 1.550 | 374,890 |
| 2024-07-09 | 1.615 | 1.615 | 1.575 | 1.600 | 1.600 | 28,631 |
| 2024-07-08 | 1.610 | 1.630 | 1.595 | 1.595 | 1.595 | 53,945 |
| 2024-07-05 | 1.660 | 1.660 | 1.570 | 1.595 | 1.595 | 896,756 |
| 2024-07-04 | 1.670 | 1.670 | 1.650 | 1.655 | 1.655 | 10,966 |
| 2024-07-03 | 1.665 | 1.670 | 1.655 | 1.670 | 1.670 | 28,938 |
| 2024-07-02 | 1.660 | 1.665 | 1.650 | 1.665 | 1.665 | 17,669 |
| 2024-07-01 | 1.660 | 1.660 | 1.645 | 1.660 | 1.660 | 17,261 |
| 2024-06-28 | 1.650 | 1.660 | 1.635 | 1.660 | 1.660 | 80,108 |
| 2024-06-27 | 1.650 | 1.650 | 1.635 | 1.645 | 1.645 | 40,669 |
| 2024-06-26 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 80,594 |
| 2024-06-25 | 1.645 | 1.650 | 1.645 | 1.650 | 1.650 | 12,244 |
| 2024-06-21 | 1.650 | 1.650 | 1.630 | 1.645 | 1.645 | 21,961 |
| 2024-06-20 | 1.635 | 1.650 | 1.630 | 1.645 | 1.645 | 7,957 |
| 2024-06-19 | 1.645 | 1.650 | 1.630 | 1.650 | 1.650 | 73,450 |
| 2024-06-18 | 1.635 | 1.645 | 1.630 | 1.645 | 1.645 | 23,845 |
| 2024-06-17 | 1.645 | 1.645 | 1.630 | 1.630 | 1.630 | 25,017 |
| 2024-06-14 | 1.640 | 1.650 | 1.630 | 1.640 | 1.640 | 67,844 |
| 2024-06-13 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 163,954 |
| 2024-06-12 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 83,071 |
| 2024-06-11 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 130,624 |
| 2024-06-10 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 27,087 |
| 2024-06-07 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 83,228 |
| 2024-06-06 | 1.530 | 1.530 | 1.510 | 1.530 | 1.530 | 105,907 |
| 2024-06-05 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 38,545 |
| 2024-06-04 | 1.500 | 1.515 | 1.500 | 1.515 | 1.515 | 109,114 |
| 2024-06-03 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 52,876 |
| 2024-05-31 | 1.495 | 1.505 | 1.480 | 1.490 | 1.490 | 205,485 |
| 2024-05-30 | 1.475 | 1.490 | 1.475 | 1.490 | 1.490 | 118,571 |
| 2024-05-29 | 1.500 | 1.505 | 1.465 | 1.490 | 1.490 | 277,294 |
| 2024-05-28 | 1.520 | 1.520 | 1.495 | 1.505 | 1.505 | 542,058 |
| 2024-05-27 | 1.550 | 1.550 | 1.515 | 1.540 | 1.540 | 108,691 |
| 2024-05-24 | 1.525 | 1.555 | 1.525 | 1.550 | 1.550 | 85,001 |
| 2024-05-23 | 1.535 | 1.535 | 1.530 | 1.530 | 1.530 | 15,357 |
| 2024-05-22 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 111,856 |
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.