Dn Agrar Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.800	0.818	0.800	0.812	0.812	13,654
2023-08-28	0.802	0.810	0.756	0.810	0.810	138,383
2023-08-25	0.800	0.816	0.800	0.816	0.816	12,007
2023-08-24	0.800	0.804	0.800	0.804	0.804	63,750
2023-08-23	0.794	0.800	0.792	0.798	0.798	44,913
2023-08-22	0.792	0.794	0.790	0.794	0.794	55,612
2023-08-21	0.794	0.794	0.782	0.792	0.792	33,797
2023-08-18	0.796	0.796	0.790	0.794	0.794	7,463
2023-08-17	0.810	0.810	0.790	0.796	0.796	84,994
2023-08-16	0.812	0.822	0.806	0.810	0.810	101,324
2023-08-14	0.822	0.822	0.812	0.812	0.812	11,939
2023-08-11	0.826	0.826	0.812	0.812	0.812	323,883
2023-08-10	0.822	0.826	0.810	0.822	0.822	67,682
2023-08-09	0.812	0.826	0.810	0.822	0.822	754,924
2023-08-08	0.814	0.814	0.804	0.810	0.810	250,274
2023-08-07	0.756	0.818	0.752	0.802	0.802	685,878
2023-08-04	0.744	0.750	0.744	0.750	0.750	4,962
2023-08-03	0.752	0.752	0.740	0.750	0.750	89,834
2023-08-02	0.754	0.754	0.754	0.754	0.754	6,530
2023-08-01	0.744	0.756	0.744	0.754	0.754	204,600
2023-07-31	0.752	0.754	0.748	0.754	0.754	158,851
2023-07-28	0.754	0.754	0.742	0.750	0.750	81,639
2023-07-27	0.750	0.754	0.750	0.754	0.754	61,944
2023-07-26	0.752	0.752	0.752	0.752	0.752	2,700
2023-07-25	0.750	0.752	0.750	0.752	0.752	103,850
2023-07-24	0.752	0.752	0.740	0.750	0.750	76,507
2023-07-21	0.754	0.754	0.746	0.750	0.750	6,107
2023-07-20	0.754	0.754	0.748	0.752	0.752	19,098
2023-07-19	0.754	0.754	0.748	0.748	0.748	17,035
2023-07-18	0.744	0.756	0.744	0.754	0.754	87,780
2023-07-17	0.754	0.756	0.744	0.754	0.754	176,350
2023-07-14	0.744	0.754	0.744	0.754	0.754	13,955
2023-07-13	0.748	0.754	0.730	0.754	0.754	371,011
2023-07-12	0.740	0.740	0.736	0.740	0.740	2,305
2023-07-11	0.726	0.736	0.726	0.730	0.730	30,398
2023-07-10	0.748	0.748	0.726	0.732	0.732	132,926
2023-07-07	0.744	0.746	0.740	0.744	0.744	13,028
2023-07-06	0.742	0.744	0.728	0.740	0.740	37,349
2023-07-05	0.714	0.738	0.714	0.738	0.738	87,553
2023-07-04	0.720	0.732	0.716	0.732	0.732	96,772
2023-07-03	0.720	0.720	0.720	0.720	0.720	5,420
2023-06-30	0.720	0.720	0.718	0.718	0.718	45,162
2023-06-29	0.718	0.718	0.716	0.718	0.718	15,850
2023-06-28	0.712	0.720	0.706	0.716	0.716	85,510
2023-06-27	0.720	0.720	0.714	0.720	0.720	4,161
2023-06-26	0.720	0.720	0.710	0.720	0.720	73,059
2023-06-23	0.732	0.732	0.718	0.720	0.720	22,484
2023-06-22	0.732	0.732	0.724	0.724	0.724	2,350
2023-06-21	0.732	0.732	0.724	0.724	0.724	3,715
2023-06-20	0.732	0.732	0.724	0.732	0.732	3,874
2023-06-19	0.730	0.730	0.720	0.730	0.730	9,054
2023-06-16	0.732	0.732	0.718	0.730	0.730	81,571
2023-06-15	0.722	0.738	0.716	0.736	0.736	166,669
2023-06-14	0.728	0.736	0.718	0.734	0.734	236,093
2023-06-13	0.736	0.738	0.712	0.728	0.728	267,726
2023-06-12	0.730	0.738	0.724	0.736	0.736	131,926
2023-06-09	0.730	0.730	0.730	0.730	0.730	4,309
2023-06-08	0.730	0.730	0.722	0.730	0.730	150,491
2023-06-07	0.728	0.736	0.728	0.730	0.730	18,133
2023-06-06	0.744	0.744	0.730	0.730	0.730	120,578

← NewerPage 14 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.