Dn Agrar Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	1.940	1.940	1.910	1.910	0.637	15,678
2022-06-17	1.878	1.970	1.878	1.970	0.657	31,167
2022-06-16	1.900	1.900	1.850	1.850	0.617	89,754
2022-06-15	1.852	1.978	1.850	1.900	0.633	244,800
2022-06-14	1.900	1.900	1.850	1.900	0.633	62,562
2022-06-10	1.880	1.880	1.880	1.880	0.627	600
2022-06-09	1.900	1.900	1.860	1.880	0.627	32,445
2022-06-08	1.898	1.900	1.890	1.898	0.633	11,124
2022-06-07	1.876	1.884	1.876	1.884	0.628	11,661
2022-06-06	1.824	1.838	1.824	1.838	0.613	9,990
2022-06-03	1.850	1.850	1.822	1.824	0.608	8,250
2022-06-02	1.830	1.830	1.824	1.824	0.608	4,842
2022-05-31	1.830	1.860	1.830	1.830	0.610	27,975
2022-05-30	1.860	1.860	1.830	1.830	0.610	30,900
2022-05-27	1.854	1.860	1.830	1.860	0.620	34,800
2022-05-26	1.878	1.880	1.822	1.854	0.618	159,483
2022-05-25	1.820	1.850	1.820	1.822	0.607	38,373
2022-05-24	1.840	1.840	1.840	1.840	0.613	2,421
2022-05-23	1.840	1.840	1.816	1.820	0.607	8,007
2022-05-20	1.830	1.840	1.830	1.830	0.610	9,228
2022-05-19	1.814	1.840	1.814	1.838	0.613	27,177
2022-05-18	1.834	1.834	1.830	1.830	0.610	10,611
2022-05-17	1.832	1.834	1.810	1.834	0.611	583,242
2022-05-16	1.800	1.836	1.798	1.798	0.599	20,700
2022-05-13	1.800	1.838	1.790	1.800	0.600	53,700
2022-05-12	1.844	1.844	1.800	1.800	0.600	50,544
2022-05-11	1.806	1.848	1.804	1.806	0.602	37,020
2022-05-10	1.850	1.850	1.800	1.850	0.617	59,262
2022-05-09	1.862	1.898	1.840	1.850	0.617	67,062
2022-05-06	1.910	1.910	1.870	1.880	0.627	41,559
2022-05-05	1.910	1.910	1.888	1.888	0.629	11,409
2022-05-04	1.898	1.910	1.888	1.910	0.637	44,220
2022-05-03	1.896	1.898	1.894	1.898	0.633	13,005
2022-05-02	1.910	1.910	1.896	1.896	0.632	43,779
2022-04-29	1.910	1.910	1.896	1.910	0.637	35,082
2022-04-28	1.914	1.916	1.900	1.900	0.633	27,933
2022-04-27	1.920	1.920	1.894	1.900	0.633	62,910
2022-04-26	1.922	1.922	1.896	1.896	0.632	112,659
2022-04-21	1.902	1.922	1.902	1.920	0.640	9,570
2022-04-20	1.920	1.922	1.920	1.922	0.641	3,900
2022-04-19	1.922	1.922	1.922	1.922	0.641	42,480
2022-04-18	1.926	1.928	1.920	1.920	0.640	62,094
2022-04-15	1.902	1.926	1.888	1.900	0.633	77,310
2022-04-14	1.936	1.936	1.880	1.880	0.627	228,294
2022-04-13	1.970	1.978	1.920	1.938	0.646	459,951
2022-04-12	1.930	1.970	1.920	1.970	0.657	94,002
2022-04-11	1.920	1.970	1.920	1.968	0.656	18,645
2022-04-08	1.968	1.968	1.960	1.960	0.653	3,582
2022-04-07	1.968	1.968	1.928	1.932	0.644	3,015
2022-04-06	1.970	1.970	1.920	1.930	0.643	56,574
2022-04-05	1.960	1.970	1.930	1.930	0.643	110,856
2022-04-04	1.950	1.970	1.930	1.970	0.657	26,712
2022-04-01	1.970	1.970	1.950	1.950	0.650	97,101
2022-03-31	1.950	1.970	1.940	1.970	0.657	50,250
2022-03-30	1.950	1.968	1.950	1.950	0.650	10,122
2022-03-29	1.936	1.966	1.914	1.950	0.650	49,836
2022-03-28	1.978	1.978	1.970	1.970	0.657	11,868
2022-03-25	1.986	1.988	1.970	1.970	0.657	39,210
2022-03-24	1.928	1.990	1.928	1.960	0.653	57,759
2022-03-23	1.902	1.930	1.900	1.900	0.633	82,200

← NewerPage 19 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.