Dn Agrar Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.730	0.730	0.729	0.729	0.729	439
2022-12-07	0.720	0.730	0.718	0.730	0.730	19,935
2022-12-06	0.728	0.729	0.728	0.729	0.729	8,955
2022-12-05	0.729	0.729	0.720	0.729	0.729	16,600
2022-12-02	0.729	0.734	0.721	0.721	0.721	10,026
2022-11-29	0.725	0.729	0.722	0.723	0.723	4,525
2022-11-28	0.733	0.740	0.720	0.735	0.735	142,280
2022-11-25	0.735	0.735	0.716	0.734	0.734	31,265
2022-11-24	0.700	0.720	0.700	0.718	0.718	232,169
2022-11-23	0.688	0.690	0.688	0.690	0.690	29,226
2022-11-22	0.680	0.680	0.664	0.680	0.680	6,035
2022-11-21	0.662	0.680	0.662	0.670	0.670	6,523
2022-11-18	0.689	0.689	0.664	0.665	0.665	73,839
2022-11-17	0.671	0.680	0.669	0.680	0.680	11,500
2022-11-16	0.690	0.690	0.671	0.671	0.671	37,362
2022-11-15	0.680	0.680	0.671	0.671	0.671	12,457
2022-11-14	0.695	0.699	0.671	0.672	0.672	17,300
2022-11-11	0.680	0.694	0.670	0.671	0.671	38,160
2022-11-10	0.670	0.680	0.670	0.679	0.679	5,695
2022-11-09	0.680	0.680	0.670	0.680	0.680	17,630
2022-11-08	0.698	0.699	0.680	0.680	0.680	11,642
2022-11-07	0.698	0.698	0.698	0.698	0.698	2,650
2022-11-04	0.695	0.698	0.690	0.690	0.690	18,630
2022-11-03	0.680	0.695	0.675	0.695	0.695	6,500
2022-11-02	0.680	0.680	0.675	0.675	0.675	20,315
2022-11-01	0.680	0.690	0.679	0.680	0.680	70,160
2022-10-31	0.690	0.690	0.679	0.679	0.679	2,540
2022-10-28	0.699	0.699	0.679	0.679	0.679	10,400
2022-10-27	0.682	0.682	0.678	0.678	0.678	22,000
2022-10-26	0.699	0.699	0.676	0.676	0.676	55,240
2022-10-25	0.701	0.701	0.701	0.701	0.701	200
2022-10-24	0.675	0.702	0.675	0.701	0.701	57,278
2022-10-21	0.685	0.685	0.685	0.685	0.685	1,000
2022-10-20	0.685	0.685	0.685	0.685	0.685	7,380
2022-10-19	0.685	0.685	0.685	0.685	0.685	557
2022-10-18	0.685	0.685	0.670	0.670	0.670	12,300
2022-10-17	0.675	0.685	0.670	0.685	0.685	10,450
2022-10-14	0.697	0.699	0.675	0.685	0.685	4,979
2022-10-13	0.697	0.697	0.696	0.696	0.696	736
2022-10-12	0.694	0.695	0.680	0.680	0.680	2,635
2022-10-11	0.680	0.695	0.680	0.680	0.680	7,865
2022-10-10	0.699	0.699	0.699	0.699	0.699	2,051
2022-10-07	0.698	0.700	0.698	0.699	0.699	1,917
2022-10-06	0.688	0.698	0.680	0.680	0.680	20,798
2022-10-05	0.686	0.688	0.686	0.688	0.688	6,900
2022-10-04	0.676	0.680	0.660	0.680	0.680	31,611
2022-10-03	0.655	0.660	0.655	0.660	0.660	38,920
2022-09-30	0.660	0.676	0.650	0.676	0.676	47,838
2022-09-29	0.690	0.690	0.660	0.680	0.680	31,850
2022-09-28	0.689	0.701	0.664	0.701	0.701	29,458
2022-09-27	0.702	0.702	0.689	0.701	0.701	6,531
2022-09-26	0.706	0.706	0.662	0.689	0.689	74,869
2022-09-23	0.692	0.705	0.680	0.705	0.705	110,129
2022-09-22	0.695	0.698	0.695	0.697	0.697	22,763
2022-09-21	0.710	0.712	0.691	0.694	0.694	92,726
2022-09-20	0.710	0.710	0.710	0.710	0.710	1,760
2022-09-19	0.700	0.700	0.696	0.696	0.696	6,360
2022-09-16	0.712	0.712	0.700	0.700	0.700	1,612
2022-09-15	0.698	0.700	0.695	0.695	0.695	2,905
2022-09-14	0.698	0.698	0.698	0.698	0.698	1,900

← NewerPage 17 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.