Dn Agrar Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.700	0.718	0.698	0.700	0.700	69,244
2022-09-12	0.700	0.700	0.698	0.700	0.700	29,357
2022-09-09	0.701	0.725	0.700	0.700	0.700	11,510
2022-09-08	0.706	0.727	0.700	0.725	0.725	32,700
2022-09-07	0.730	0.730	0.706	0.706	0.706	2,863
2022-09-06	0.720	0.729	0.705	0.706	0.706	5,913
2022-09-05	0.738	0.738	0.711	0.712	0.712	5,190
2022-09-02	0.740	0.743	0.703	0.709	0.709	32,465
2022-09-01	0.720	0.743	0.703	0.720	0.720	147,507
2022-08-31	0.719	0.728	0.700	0.720	0.720	20,476
2022-08-30	0.710	0.710	0.700	0.710	0.710	35,643
2022-08-29	0.730	0.750	0.698	0.704	0.704	141,905
2022-08-26	0.749	0.749	0.730	0.748	0.748	4,050
2022-08-25	0.760	0.776	0.731	0.749	0.749	102,800
2022-08-24	0.735	0.735	0.725	0.725	0.725	42,171
2022-08-23	0.758	0.760	0.730	0.735	0.735	46,789
2022-08-22	0.778	0.778	0.748	0.748	0.748	5,485
2022-08-19	0.790	0.792	0.761	0.778	0.778	151,357
2022-08-18	0.781	0.798	0.750	0.785	0.785	156,833
2022-08-17	0.718	0.820	0.700	0.780	0.780	643,504
2022-08-16	0.693	0.700	0.690	0.700	0.700	37,856
2022-08-12	0.678	0.760	0.620	0.694	0.694	1,389,947
2022-08-11	0.682	0.701	0.678	0.678	0.678	113,653
2022-08-10	0.649	0.684	0.649	0.684	0.684	83,355
2022-08-09	0.640	0.648	0.634	0.648	0.648	7,237
2022-08-08	0.636	0.640	0.636	0.640	0.640	7,132
2022-08-05	0.634	0.636	0.634	0.636	0.636	6,870
2022-08-04	0.633	0.636	0.633	0.636	0.636	8,758
2022-08-03	0.634	0.634	0.633	0.633	0.633	20,516
2022-08-02	0.649	0.649	0.636	0.636	0.636	10,130
2022-08-01	0.633	0.634	0.633	0.633	0.633	4,225
2022-07-29	0.633	0.653	0.630	0.633	0.633	40,800
2022-07-28	0.640	0.653	0.632	0.632	0.632	12,794
2022-07-27	0.654	0.654	0.635	0.642	0.642	8,124
2022-07-26	0.655	0.655	0.633	0.633	0.633	4,783
2022-07-25	0.633	0.655	0.633	0.634	0.634	159,170
2022-07-22	0.632	0.655	0.630	0.655	0.655	44,433
2022-07-21	0.640	0.640	0.639	0.640	0.640	12,417
2022-07-20	0.657	0.657	0.657	0.657	0.657	0
2022-07-19	0.629	0.657	0.629	0.657	0.657	8,647
2022-07-18	0.649	0.654	0.628	0.629	0.629	105,205
2022-07-15	0.629	0.652	0.628	0.629	0.629	89,763
2022-07-14	0.644	0.659	0.628	0.628	0.628	180,612
2022-07-13	1.944	1.974	1.940	1.972	0.657	279,738
2022-07-12	1.942	1.978	1.940	1.976	0.659	52,515
2022-07-11	1.980	1.980	1.980	1.980	0.660	19,500
2022-07-08	1.950	2.000	1.950	2.000	0.667	31,875
2022-07-07	1.960	1.960	1.938	1.938	0.646	53,664
2022-07-06	1.948	2.000	1.938	1.960	0.653	12,312
2022-07-05	1.952	1.952	1.936	1.936	0.645	100,572
2022-07-04	1.944	2.000	1.940	1.950	0.650	38,250
2022-07-01	1.950	1.950	1.938	1.938	0.646	65,163
2022-06-30	1.932	1.950	1.932	1.950	0.650	26,973
2022-06-29	1.990	2.000	1.940	1.950	0.650	145,323
2022-06-28	2.000	2.010	1.960	1.980	0.660	42,690
2022-06-27	1.946	2.000	1.940	2.000	0.667	888
2022-06-24	1.980	1.980	1.940	1.940	0.647	839,391
2022-06-23	1.960	2.070	1.960	1.980	0.660	139,695
2022-06-22	1.950	1.970	1.916	1.960	0.653	87,000
2022-06-21	1.910	1.910	1.910	1.910	0.637	0

← NewerPage 18 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.