Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 1.910 | 1.950 | 1.910 | 1.920 | 0.640 | 150,567 |
| 2022-03-21 | 1.886 | 1.910 | 1.886 | 1.900 | 0.633 | 25,653 |
| 2022-03-18 | 1.890 | 1.890 | 1.870 | 1.870 | 0.623 | 23,901 |
| 2022-03-17 | 1.858 | 1.890 | 1.856 | 1.890 | 0.630 | 131,352 |
| 2022-03-16 | 1.890 | 1.890 | 1.810 | 1.858 | 0.619 | 71,424 |
| 2022-03-15 | 1.900 | 1.900 | 1.840 | 1.880 | 0.627 | 114,324 |
| 2022-03-14 | 1.850 | 1.880 | 1.840 | 1.860 | 0.620 | 71,460 |
| 2022-03-11 | 1.850 | 1.850 | 1.830 | 1.840 | 0.613 | 36,750 |
| 2022-03-10 | 1.880 | 1.880 | 1.820 | 1.830 | 0.610 | 21,003 |
| 2022-03-09 | 1.810 | 1.870 | 1.810 | 1.850 | 0.617 | 208,554 |
| 2022-03-08 | 1.740 | 1.800 | 1.740 | 1.780 | 0.593 | 67,176 |
| 2022-03-07 | 1.800 | 1.800 | 1.690 | 1.700 | 0.567 | 183,600 |
| 2022-03-04 | 1.810 | 1.810 | 1.750 | 1.790 | 0.597 | 142,266 |
| 2022-03-03 | 1.850 | 1.900 | 1.800 | 1.830 | 0.610 | 84,876 |
| 2022-03-02 | 1.850 | 1.850 | 1.800 | 1.810 | 0.603 | 120,054 |
| 2022-03-01 | 1.920 | 1.920 | 1.820 | 1.830 | 0.610 | 265,980 |
| 2022-02-28 | 1.920 | 1.920 | 1.900 | 1.910 | 0.637 | 19,005 |
| 2022-02-25 | 1.870 | 1.940 | 1.870 | 1.910 | 0.637 | 37,923 |
| 2022-02-24 | 1.880 | 1.900 | 1.830 | 1.830 | 0.610 | 205,653 |
| 2022-02-23 | 1.950 | 1.970 | 1.910 | 1.910 | 0.637 | 104,382 |
| 2022-02-22 | 1.940 | 1.950 | 1.900 | 1.920 | 0.640 | 135,837 |
| 2022-02-21 | 2.000 | 2.000 | 1.930 | 1.930 | 0.643 | 72,756 |
| 2022-02-18 | 1.990 | 2.000 | 1.970 | 1.980 | 0.660 | 110,454 |
| 2022-02-17 | 2.000 | 2.000 | 1.970 | 1.970 | 0.657 | 24,432 |
| 2022-02-16 | 1.940 | 2.020 | 1.940 | 2.000 | 0.667 | 890,253 |
| 2022-02-15 | 1.910 | 1.950 | 1.900 | 1.930 | 0.643 | 166,020 |
| 2022-02-14 | 1.980 | 1.980 | 1.880 | 1.910 | 0.637 | 706,596 |
| 2022-02-11 | 2.000 | 2.000 | 1.970 | 1.990 | 0.663 | 184,677 |
| 2022-02-10 | 2.020 | 2.020 | 1.990 | 2.000 | 0.667 | 763,611 |
| 2022-02-09 | 2.040 | 2.040 | 2.000 | 2.020 | 0.673 | 591,843 |
| 2022-02-08 | 2.060 | 2.060 | 2.000 | 2.060 | 0.687 | 339,897 |
| 2022-02-07 | 2.080 | 2.080 | 2.040 | 2.060 | 0.687 | 318,699 |
| 2022-02-04 | 2.120 | 2.120 | 2.020 | 2.040 | 0.680 | 790,209 |
| 2022-02-03 | 2.100 | 2.160 | 2.080 | 2.100 | 0.700 | 1,673,352 |
| 2022-02-02 | 2.100 | 2.140 | 2.040 | 2.100 | 0.700 | 8,524,557 |
← NewerPage 20 of 20 · 1,175 trading days
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.