Dn Agrar Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.210	1.220	1.200	1.210	1.210	102,668
2023-11-20	1.205	1.210	1.200	1.210	1.210	51,569
2023-11-17	1.180	1.210	1.180	1.200	1.200	116,806
2023-11-16	1.190	1.190	1.170	1.170	1.170	135,866
2023-11-15	1.180	1.195	1.180	1.190	1.190	54,730
2023-11-14	1.170	1.180	1.170	1.175	1.175	32,405
2023-11-13	1.205	1.215	1.175	1.175	1.175	126,855
2023-11-10	1.230	1.230	1.175	1.175	1.175	360,103
2023-11-09	1.230	1.230	1.225	1.225	1.225	67,259
2023-11-08	1.225	1.245	1.200	1.220	1.220	250,737
2023-11-07	1.220	1.225	1.200	1.220	1.220	73,749
2023-11-06	1.190	1.230	1.170	1.200	1.200	465,387
2023-11-03	1.165	1.200	1.150	1.190	1.190	209,878
2023-11-02	1.150	1.170	1.140	1.150	1.150	288,594
2023-11-01	1.150	1.150	1.120	1.135	1.135	155,861
2023-10-31	1.115	1.150	1.115	1.140	1.140	116,495
2023-10-30	1.060	1.170	1.060	1.120	1.120	503,139
2023-10-27	1.055	1.070	1.050	1.070	1.070	389,313
2023-10-26	1.045	1.060	1.040	1.055	1.055	110,330
2023-10-25	1.025	1.040	1.025	1.040	1.040	355,341
2023-10-24	1.020	1.030	1.020	1.030	1.030	14,422
2023-10-23	1.010	1.020	1.010	1.015	1.015	9,839
2023-10-20	1.020	1.020	1.000	1.000	1.000	64,835
2023-10-19	1.030	1.030	0.992	1.015	1.015	89,728
2023-10-18	1.015	1.020	0.990	1.010	1.010	267,883
2023-10-17	1.010	1.030	1.000	1.015	1.015	277,786
2023-10-16	1.040	1.040	1.005	1.030	1.030	169,778
2023-10-13	0.996	1.035	0.996	1.035	1.035	466,604
2023-10-12	0.990	0.996	0.984	0.996	0.996	187,870
2023-10-11	0.988	0.994	0.972	0.990	0.990	197,478
2023-10-10	0.976	0.980	0.966	0.980	0.980	72,476
2023-10-09	0.974	0.980	0.966	0.966	0.966	17,755
2023-10-06	0.968	0.978	0.968	0.970	0.970	69,573
2023-10-05	0.968	0.968	0.964	0.966	0.966	115,649
2023-10-04	0.974	0.974	0.950	0.960	0.960	116,106
2023-10-03	0.998	0.998	0.974	0.976	0.976	143,992
2023-10-02	0.974	1.000	0.974	0.998	0.998	244,261
2023-09-29	0.990	0.990	0.970	0.978	0.978	405,819
2023-09-28	0.930	0.982	0.920	0.978	0.978	1,594,460
2023-09-27	0.888	0.888	0.862	0.888	0.888	97,843
2023-09-26	0.888	0.888	0.878	0.880	0.880	168,226
2023-09-25	0.886	0.888	0.876	0.888	0.888	70,101
2023-09-22	0.874	0.880	0.870	0.870	0.870	426,512
2023-09-21	0.870	0.890	0.860	0.860	0.860	420,829
2023-09-20	0.862	0.870	0.862	0.870	0.870	22,600
2023-09-19	0.856	0.868	0.856	0.862	0.862	85,920
2023-09-18	0.866	0.870	0.860	0.860	0.860	22,895
2023-09-15	0.864	0.868	0.864	0.866	0.866	88,491
2023-09-14	0.868	0.868	0.858	0.864	0.864	13,091
2023-09-13	0.874	0.874	0.856	0.868	0.868	85,250
2023-09-12	0.848	0.894	0.848	0.874	0.874	251,675
2023-09-11	0.836	0.848	0.836	0.848	0.848	218,760
2023-09-08	0.826	0.834	0.816	0.832	0.832	109,260
2023-09-07	0.824	0.826	0.816	0.826	0.826	53,576
2023-09-06	0.820	0.824	0.810	0.824	0.824	171,856
2023-09-05	0.820	0.820	0.810	0.820	0.820	23,032
2023-09-04	0.814	0.822	0.814	0.820	0.820	32,262
2023-09-01	0.822	0.822	0.812	0.814	0.814	85,002
2023-08-31	0.820	0.822	0.814	0.822	0.822	32,456
2023-08-30	0.814	0.818	0.812	0.816	0.816	5,788

← NewerPage 13 of 20 · 1,174 trading daysOlder →

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.