Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1.630 | 1.630 | 1.580 | 1.600 | 1.600 | 301,283 |
| 2024-02-21 | 1.630 | 1.645 | 1.630 | 1.640 | 1.640 | 13,514 |
| 2024-02-20 | 1.640 | 1.655 | 1.625 | 1.640 | 1.640 | 74,633 |
| 2024-02-19 | 1.640 | 1.640 | 1.635 | 1.640 | 1.640 | 31,311 |
| 2024-02-16 | 1.655 | 1.655 | 1.610 | 1.625 | 1.625 | 110,031 |
| 2024-02-15 | 1.660 | 1.660 | 1.605 | 1.620 | 1.620 | 109,519 |
| 2024-02-14 | 1.660 | 1.665 | 1.630 | 1.660 | 1.660 | 82,223 |
| 2024-02-13 | 1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 268,796 |
| 2024-02-12 | 1.600 | 1.665 | 1.600 | 1.660 | 1.660 | 198,223 |
| 2024-02-09 | 1.605 | 1.620 | 1.585 | 1.595 | 1.595 | 281,470 |
| 2024-02-08 | 1.510 | 1.600 | 1.510 | 1.590 | 1.590 | 386,674 |
| 2024-02-07 | 1.420 | 1.500 | 1.400 | 1.500 | 1.500 | 84,427 |
| 2024-02-06 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 246,732 |
| 2024-02-05 | 1.380 | 1.385 | 1.370 | 1.385 | 1.385 | 46,359 |
| 2024-02-02 | 1.380 | 1.385 | 1.370 | 1.380 | 1.380 | 48,598 |
| 2024-02-01 | 1.375 | 1.380 | 1.360 | 1.380 | 1.380 | 29,759 |
| 2024-01-31 | 1.360 | 1.375 | 1.360 | 1.375 | 1.375 | 69,516 |
| 2024-01-30 | 1.355 | 1.360 | 1.355 | 1.360 | 1.360 | 217,776 |
| 2024-01-29 | 1.365 | 1.375 | 1.335 | 1.355 | 1.355 | 154,070 |
| 2024-01-26 | 1.360 | 1.375 | 1.350 | 1.365 | 1.365 | 46,253 |
| 2024-01-25 | 1.360 | 1.365 | 1.335 | 1.360 | 1.360 | 50,147 |
| 2024-01-23 | 1.370 | 1.370 | 1.335 | 1.360 | 1.360 | 202,975 |
| 2024-01-22 | 1.375 | 1.380 | 1.370 | 1.370 | 1.370 | 80,000 |
| 2024-01-19 | 1.370 | 1.375 | 1.360 | 1.375 | 1.375 | 187,832 |
| 2024-01-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 13,322 |
| 2024-01-17 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 282,466 |
| 2024-01-16 | 1.360 | 1.370 | 1.355 | 1.370 | 1.370 | 314,245 |
| 2024-01-15 | 1.350 | 1.360 | 1.345 | 1.360 | 1.360 | 172,032 |
| 2024-01-12 | 1.320 | 1.355 | 1.315 | 1.350 | 1.350 | 448,689 |
| 2024-01-11 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 201,674 |
| 2024-01-10 | 1.300 | 1.315 | 1.300 | 1.300 | 1.300 | 176,529 |
| 2024-01-09 | 1.300 | 1.300 | 1.295 | 1.300 | 1.300 | 99,796 |
| 2024-01-08 | 1.310 | 1.315 | 1.295 | 1.295 | 1.295 | 126,838 |
| 2024-01-05 | 1.295 | 1.310 | 1.295 | 1.310 | 1.310 | 39,551 |
| 2024-01-04 | 1.280 | 1.295 | 1.275 | 1.295 | 1.295 | 30,722 |
| 2024-01-03 | 1.290 | 1.295 | 1.275 | 1.275 | 1.275 | 107,628 |
| 2023-12-29 | 1.285 | 1.290 | 1.280 | 1.280 | 1.280 | 80,722 |
| 2023-12-28 | 1.285 | 1.285 | 1.280 | 1.280 | 1.280 | 61,625 |
| 2023-12-27 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 128,353 |
| 2023-12-22 | 1.295 | 1.295 | 1.260 | 1.280 | 1.280 | 223,341 |
| 2023-12-21 | 1.310 | 1.310 | 1.250 | 1.290 | 1.290 | 352,895 |
| 2023-12-20 | 1.325 | 1.330 | 1.305 | 1.310 | 1.310 | 245,071 |
| 2023-12-19 | 1.320 | 1.325 | 1.315 | 1.320 | 1.320 | 44,205 |
| 2023-12-18 | 1.320 | 1.325 | 1.315 | 1.320 | 1.320 | 59,776 |
| 2023-12-15 | 1.315 | 1.320 | 1.310 | 1.320 | 1.320 | 84,245 |
| 2023-12-14 | 1.315 | 1.320 | 1.305 | 1.315 | 1.315 | 42,435 |
| 2023-12-13 | 1.315 | 1.315 | 1.310 | 1.315 | 1.315 | 85,031 |
| 2023-12-12 | 1.310 | 1.320 | 1.290 | 1.305 | 1.305 | 72,688 |
| 2023-12-11 | 1.310 | 1.320 | 1.310 | 1.315 | 1.315 | 35,469 |
| 2023-12-08 | 1.300 | 1.315 | 1.295 | 1.305 | 1.305 | 92,814 |
| 2023-12-07 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 193,246 |
| 2023-12-06 | 1.285 | 1.300 | 1.275 | 1.290 | 1.290 | 132,664 |
| 2023-12-05 | 1.310 | 1.310 | 1.280 | 1.285 | 1.285 | 123,703 |
| 2023-12-04 | 1.305 | 1.320 | 1.305 | 1.310 | 1.310 | 67,117 |
| 2023-11-29 | 1.310 | 1.320 | 1.295 | 1.300 | 1.300 | 87,570 |
| 2023-11-28 | 1.340 | 1.385 | 1.250 | 1.300 | 1.300 | 819,243 |
| 2023-11-27 | 1.345 | 1.360 | 1.290 | 1.320 | 1.320 | 396,652 |
| 2023-11-24 | 1.315 | 1.345 | 1.315 | 1.345 | 1.345 | 382,656 |
| 2023-11-23 | 1.240 | 1.315 | 1.240 | 1.315 | 1.315 | 344,550 |
| 2023-11-22 | 1.220 | 1.245 | 1.205 | 1.240 | 1.240 | 291,079 |
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.