Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.560 | 1.560 | 1.535 | 1.545 | 1.545 | 129,753 |
| 2024-05-20 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 127,047 |
| 2024-05-17 | 1.545 | 1.560 | 1.535 | 1.560 | 1.560 | 66,010 |
| 2024-05-16 | 1.545 | 1.550 | 1.525 | 1.540 | 1.540 | 41,230 |
| 2024-05-15 | 1.540 | 1.545 | 1.535 | 1.540 | 1.540 | 18,652 |
| 2024-05-14 | 1.550 | 1.550 | 1.540 | 1.545 | 1.545 | 20,532 |
| 2024-05-13 | 1.565 | 1.565 | 1.535 | 1.550 | 1.550 | 39,519 |
| 2024-05-10 | 1.550 | 1.560 | 1.535 | 1.560 | 1.560 | 59,325 |
| 2024-05-09 | 1.565 | 1.565 | 1.540 | 1.550 | 1.550 | 33,290 |
| 2024-05-08 | 1.565 | 1.570 | 1.550 | 1.550 | 1.550 | 26,092 |
| 2024-05-07 | 1.585 | 1.585 | 1.555 | 1.565 | 1.565 | 168,379 |
| 2024-05-02 | 1.590 | 1.590 | 1.575 | 1.580 | 1.580 | 19,157 |
| 2024-04-30 | 1.590 | 1.590 | 1.575 | 1.590 | 1.590 | 54,359 |
| 2024-04-29 | 1.600 | 1.600 | 1.575 | 1.590 | 1.590 | 20,165 |
| 2024-04-26 | 1.595 | 1.600 | 1.580 | 1.600 | 1.600 | 20,298 |
| 2024-04-25 | 1.595 | 1.595 | 1.575 | 1.595 | 1.595 | 14,518 |
| 2024-04-24 | 1.600 | 1.600 | 1.590 | 1.595 | 1.595 | 15,749 |
| 2024-04-23 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 15,333 |
| 2024-04-22 | 1.565 | 1.600 | 1.565 | 1.570 | 1.570 | 111,043 |
| 2024-04-19 | 1.580 | 1.590 | 1.555 | 1.565 | 1.565 | 83,560 |
| 2024-04-18 | 1.570 | 1.580 | 1.555 | 1.580 | 1.580 | 17,888 |
| 2024-04-17 | 1.580 | 1.580 | 1.550 | 1.570 | 1.570 | 88,550 |
| 2024-04-16 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 103,930 |
| 2024-04-15 | 1.600 | 1.615 | 1.570 | 1.585 | 1.585 | 45,524 |
| 2024-04-12 | 1.620 | 1.620 | 1.585 | 1.585 | 1.585 | 98,550 |
| 2024-04-11 | 1.625 | 1.625 | 1.595 | 1.610 | 1.610 | 59,866 |
| 2024-04-10 | 1.625 | 1.630 | 1.600 | 1.625 | 1.625 | 219,879 |
| 2024-04-09 | 1.615 | 1.625 | 1.615 | 1.620 | 1.620 | 48,813 |
| 2024-04-08 | 1.610 | 1.620 | 1.600 | 1.615 | 1.615 | 52,235 |
| 2024-04-05 | 1.620 | 1.630 | 1.595 | 1.625 | 1.625 | 139,426 |
| 2024-04-04 | 1.590 | 1.620 | 1.570 | 1.620 | 1.620 | 154,926 |
| 2024-04-03 | 1.560 | 1.570 | 1.530 | 1.570 | 1.570 | 123,818 |
| 2024-04-02 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 175,011 |
| 2024-04-01 | 1.600 | 1.600 | 1.565 | 1.570 | 1.570 | 276,500 |
| 2024-03-29 | 1.635 | 1.635 | 1.590 | 1.610 | 1.610 | 179,772 |
| 2024-03-28 | 1.630 | 1.635 | 1.610 | 1.635 | 1.635 | 51,060 |
| 2024-03-27 | 1.600 | 1.615 | 1.600 | 1.615 | 1.615 | 209,541 |
| 2024-03-26 | 1.590 | 1.600 | 1.585 | 1.600 | 1.600 | 51,023 |
| 2024-03-25 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 194,198 |
| 2024-03-22 | 1.510 | 1.520 | 1.495 | 1.520 | 1.520 | 214,763 |
| 2024-03-21 | 1.515 | 1.515 | 1.490 | 1.510 | 1.510 | 223,598 |
| 2024-03-20 | 1.510 | 1.515 | 1.500 | 1.515 | 1.515 | 43,413 |
| 2024-03-19 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 205,429 |
| 2024-03-18 | 1.520 | 1.525 | 1.500 | 1.525 | 1.525 | 97,745 |
| 2024-03-15 | 1.540 | 1.540 | 1.495 | 1.500 | 1.500 | 224,285 |
| 2024-03-14 | 1.535 | 1.535 | 1.500 | 1.520 | 1.520 | 396,618 |
| 2024-03-13 | 1.510 | 1.535 | 1.510 | 1.520 | 1.520 | 85,829 |
| 2024-03-12 | 1.540 | 1.550 | 1.500 | 1.510 | 1.510 | 184,665 |
| 2024-03-11 | 1.520 | 1.550 | 1.500 | 1.540 | 1.540 | 95,754 |
| 2024-03-08 | 1.535 | 1.535 | 1.490 | 1.500 | 1.500 | 309,753 |
| 2024-03-07 | 1.540 | 1.560 | 1.515 | 1.535 | 1.535 | 158,427 |
| 2024-03-06 | 1.570 | 1.570 | 1.525 | 1.540 | 1.540 | 279,520 |
| 2024-03-05 | 1.590 | 1.590 | 1.520 | 1.570 | 1.570 | 228,910 |
| 2024-03-04 | 1.580 | 1.595 | 1.570 | 1.590 | 1.590 | 93,453 |
| 2024-03-01 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 67,223 |
| 2024-02-29 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 18,155 |
| 2024-02-28 | 1.540 | 1.565 | 1.540 | 1.555 | 1.555 | 37,814 |
| 2024-02-27 | 1.560 | 1.570 | 1.540 | 1.540 | 1.540 | 92,822 |
| 2024-02-26 | 1.595 | 1.595 | 1.550 | 1.570 | 1.570 | 164,848 |
| 2024-02-23 | 1.580 | 1.605 | 1.565 | 1.600 | 1.600 | 150,667 |
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.