Dn Agrar Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.744	0.744	0.730	0.730	0.730	120,578
2023-06-02	0.732	0.740	0.730	0.740	0.740	222,135
2023-05-31	0.730	0.730	0.730	0.730	0.730	26,789
2023-05-30	0.730	0.730	0.726	0.726	0.726	5,552
2023-05-29	0.730	0.730	0.722	0.730	0.730	166,303
2023-05-26	0.732	0.732	0.726	0.730	0.730	104,498
2023-05-25	0.730	0.732	0.730	0.730	0.730	80,353
2023-05-24	0.732	0.732	0.722	0.730	0.730	3,914
2023-05-23	0.720	0.730	0.720	0.730	0.730	36,810
2023-05-22	0.732	0.732	0.722	0.724	0.724	23,805
2023-05-19	0.730	0.732	0.726	0.732	0.732	2,690
2023-05-18	0.740	0.740	0.716	0.730	0.730	142,659
2023-05-17	0.730	0.740	0.728	0.740	0.740	146,232
2023-05-16	0.734	0.734	0.734	0.734	0.734	1,400
2023-05-15	0.734	0.734	0.730	0.734	0.734	12,235
2023-05-12	0.726	0.734	0.726	0.734	0.734	38,430
2023-05-11	0.736	0.736	0.722	0.730	0.730	28,834
2023-05-10	0.728	0.736	0.728	0.736	0.736	1,011
2023-05-09	0.736	0.736	0.730	0.730	0.730	64,757
2023-05-08	0.736	0.736	0.732	0.732	0.732	108
2023-05-05	0.736	0.736	0.732	0.736	0.736	9,256
2023-05-04	0.736	0.736	0.730	0.736	0.736	3,764
2023-05-03	0.734	0.738	0.730	0.730	0.730	5,410
2023-05-02	0.736	0.742	0.732	0.734	0.734	159,051
2023-04-28	0.746	0.746	0.732	0.736	0.736	15,329
2023-04-27	0.752	0.752	0.732	0.746	0.746	50,369
2023-04-26	0.750	0.750	0.740	0.748	0.748	25,752
2023-04-25	0.754	0.754	0.736	0.750	0.750	3,778
2023-04-24	0.744	0.750	0.740	0.740	0.740	153,365
2023-04-21	0.740	0.740	0.740	0.740	0.740	0
2023-04-20	0.746	0.746	0.740	0.740	0.740	14,615
2023-04-19	0.746	0.746	0.738	0.738	0.738	11,239
2023-04-18	0.746	0.746	0.736	0.738	0.738	30,928
2023-04-13	0.748	0.748	0.744	0.746	0.746	19,811
2023-04-12	0.750	0.750	0.738	0.750	0.750	20,046
2023-04-11	0.746	0.750	0.740	0.750	0.750	58,256
2023-04-10	0.744	0.746	0.740	0.740	0.740	61,966
2023-04-07	0.740	0.746	0.738	0.744	0.744	101,673
2023-04-06	0.736	0.738	0.736	0.738	0.738	38,598
2023-04-05	0.738	0.738	0.734	0.736	0.736	40,045
2023-04-04	0.736	0.738	0.732	0.732	0.732	51,010
2023-04-03	0.732	0.740	0.730	0.738	0.738	98,675
2023-03-31	0.725	0.727	0.721	0.722	0.722	97,000
2023-03-30	0.721	0.726	0.721	0.725	0.725	23,500
2023-03-29	0.727	0.727	0.720	0.725	0.725	93,150
2023-03-28	0.725	0.726	0.714	0.720	0.720	57,369
2023-03-27	0.710	0.721	0.710	0.713	0.713	72,007
2023-03-24	0.718	0.725	0.718	0.725	0.725	47,518
2023-03-23	0.715	0.719	0.706	0.706	0.706	30,829
2023-03-22	0.715	0.719	0.715	0.715	0.715	17,019
2023-03-21	0.716	0.727	0.714	0.719	0.719	93,281
2023-03-20	0.718	0.729	0.716	0.729	0.729	19,625
2023-03-17	0.724	0.727	0.717	0.726	0.726	12,151
2023-03-16	0.728	0.728	0.717	0.727	0.727	16,820
2023-03-15	0.728	0.728	0.718	0.728	0.728	24,249
2023-03-14	0.720	0.728	0.716	0.728	0.728	22,373
2023-03-13	0.727	0.729	0.715	0.716	0.716	106,649
2023-03-10	0.727	0.728	0.727	0.728	0.728	3,438
2023-03-09	0.729	0.729	0.717	0.718	0.718	18,350
2023-03-08	0.726	0.731	0.715	0.731	0.731	16,133

← NewerPage 15 of 20 · 1,175 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.