Dn Agrar Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.715	0.736	0.714	0.726	0.726	70,265
2023-03-06	0.717	0.726	0.715	0.726	0.726	52,217
2023-03-03	0.734	0.737	0.715	0.729	0.729	217,373
2023-03-02	0.740	0.740	0.736	0.736	0.736	1,150
2023-03-01	0.736	0.736	0.736	0.736	0.736	0
2023-02-28	0.736	0.736	0.721	0.736	0.736	34,640
2023-02-27	0.738	0.741	0.738	0.741	0.741	20,893
2023-02-24	0.736	0.739	0.736	0.739	0.739	25,610
2023-02-23	0.734	0.737	0.733	0.736	0.736	34,000
2023-02-22	0.730	0.733	0.720	0.733	0.733	36,540
2023-02-21	0.731	0.733	0.720	0.720	0.720	123,935
2023-02-20	0.730	0.731	0.728	0.731	0.731	51,606
2023-02-17	0.731	0.731	0.729	0.731	0.731	33,085
2023-02-16	0.736	0.736	0.720	0.731	0.731	174,647
2023-02-15	0.737	0.737	0.722	0.736	0.736	75,281
2023-02-14	0.730	0.738	0.730	0.737	0.737	80,830
2023-02-13	0.719	0.732	0.717	0.730	0.730	81,215
2023-02-10	0.726	0.735	0.720	0.720	0.720	83,244
2023-02-09	0.730	0.740	0.725	0.727	0.727	47,806
2023-02-08	0.726	0.745	0.725	0.740	0.740	52,122
2023-02-07	0.730	0.744	0.725	0.725	0.725	89,413
2023-02-06	0.731	0.746	0.730	0.744	0.744	33,336
2023-02-03	0.746	0.746	0.730	0.746	0.746	16,706
2023-02-02	0.732	0.746	0.730	0.730	0.730	31,142
2023-02-01	0.730	0.746	0.730	0.744	0.744	13,121
2023-01-31	0.730	0.746	0.728	0.746	0.746	51,410
2023-01-30	0.730	0.746	0.730	0.746	0.746	10,931
2023-01-27	0.730	0.750	0.723	0.750	0.750	40,525
2023-01-26	0.728	0.739	0.724	0.724	0.724	30,500
2023-01-25	0.746	0.747	0.728	0.728	0.728	15,060
2023-01-23	0.744	0.746	0.721	0.746	0.746	56,101
2023-01-20	0.755	0.755	0.744	0.744	0.744	32,674
2023-01-19	0.750	0.755	0.742	0.754	0.754	15,787
2023-01-18	0.749	0.754	0.741	0.754	0.754	29,048
2023-01-17	0.758	0.760	0.748	0.754	0.754	36,962
2023-01-16	0.756	0.760	0.745	0.758	0.758	23,915
2023-01-13	0.760	0.760	0.750	0.755	0.755	18,938
2023-01-12	0.765	0.766	0.751	0.751	0.751	14,680
2023-01-11	0.745	0.745	0.744	0.745	0.745	32,243
2023-01-10	0.769	0.769	0.745	0.745	0.745	23,861
2023-01-09	0.735	0.780	0.735	0.769	0.769	89,807
2023-01-06	0.735	0.735	0.730	0.735	0.735	16,307
2023-01-05	0.734	0.735	0.732	0.732	0.732	7,610
2023-01-04	0.734	0.734	0.731	0.733	0.733	13,469
2023-01-03	0.735	0.735	0.728	0.729	0.729	32,340
2022-12-30	0.720	0.729	0.714	0.728	0.728	12,748
2022-12-29	0.724	0.729	0.714	0.720	0.720	32,518
2022-12-28	0.724	0.725	0.720	0.724	0.724	17,712
2022-12-27	0.735	0.735	0.726	0.735	0.735	2,413
2022-12-23	0.722	0.734	0.721	0.734	0.734	12,133
2022-12-22	0.730	0.737	0.725	0.730	0.730	5,973
2022-12-21	0.729	0.735	0.718	0.718	0.718	134,256
2022-12-20	0.727	0.730	0.716	0.716	0.716	35,109
2022-12-19	0.728	0.728	0.717	0.717	0.717	5,431
2022-12-16	0.730	0.730	0.730	0.730	0.730	1,116
2022-12-15	0.728	0.729	0.728	0.728	0.728	21,922
2022-12-14	0.727	0.728	0.718	0.728	0.728	10,817
2022-12-13	0.728	0.728	0.717	0.717	0.717	3,618
2022-12-12	0.728	0.728	0.728	0.728	0.728	531
2022-12-09	0.728	0.728	0.728	0.728	0.728	1,668

← NewerPage 16 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.