Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 11,173 |
| 2024-08-12 | 1.650 | 1.700 | 1.610 | 1.680 | 1.680 | 32,975 |
| 2024-08-09 | 1.620 | 1.860 | 1.620 | 1.860 | 1.860 | 21,698 |
| 2024-08-08 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 16,131 |
| 2024-08-07 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 1,262 |
| 2024-08-06 | 1.660 | 1.720 | 1.660 | 1.710 | 1.710 | 1,020 |
| 2024-08-05 | 1.810 | 1.850 | 1.600 | 1.660 | 1.660 | 76,774 |
| 2024-08-02 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 4,179 |
| 2024-08-01 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 1,074 |
| 2024-07-31 | 1.920 | 1.920 | 1.750 | 1.910 | 1.910 | 2,163 |
| 2024-07-30 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 383 |
| 2024-07-29 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 1,000 |
| 2024-07-26 | 1.520 | 1.930 | 1.520 | 1.890 | 1.890 | 50,714 |
| 2024-07-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2,190 |
| 2024-07-24 | 1.950 | 1.980 | 1.880 | 1.980 | 1.980 | 9,110 |
| 2024-07-23 | 1.950 | 1.970 | 1.910 | 1.960 | 1.960 | 9,646 |
| 2024-07-22 | 1.950 | 1.950 | 1.940 | 1.950 | 1.950 | 274 |
| 2024-07-19 | 1.960 | 1.970 | 1.900 | 1.950 | 1.950 | 3,253 |
| 2024-07-18 | 1.860 | 1.970 | 1.860 | 1.970 | 1.970 | 24,029 |
| 2024-07-17 | 1.880 | 1.950 | 1.830 | 1.890 | 1.890 | 7,788 |
| 2024-07-16 | 1.830 | 1.880 | 1.830 | 1.870 | 1.870 | 6,337 |
| 2024-07-15 | 1.790 | 1.880 | 1.790 | 1.830 | 1.830 | 37,617 |
| 2024-07-12 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 10,868 |
| 2024-07-11 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 15,550 |
| 2024-07-10 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 505 |
| 2024-07-09 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 2,990 |
| 2024-07-08 | 1.660 | 1.710 | 1.650 | 1.710 | 1.710 | 20,073 |
| 2024-07-05 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 4,330 |
| 2024-07-04 | 1.700 | 1.800 | 1.660 | 1.660 | 1.660 | 26,398 |
| 2024-07-03 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 5,100 |
| 2024-07-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-07-01 | 1.680 | 1.720 | 1.630 | 1.720 | 1.720 | 20,304 |
| 2024-06-28 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 14,418 |
| 2024-06-27 | 1.680 | 1.680 | 1.600 | 1.650 | 1.650 | 16,557 |
| 2024-06-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 515 |
| 2024-06-25 | 1.710 | 1.710 | 1.620 | 1.680 | 1.680 | 1,577 |
| 2024-06-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 183 |
| 2024-06-20 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 1,750 |
| 2024-06-19 | 1.730 | 1.730 | 1.680 | 1.730 | 1.730 | 600 |
| 2024-06-18 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 1,507 |
| 2024-06-17 | 1.740 | 1.760 | 1.700 | 1.720 | 1.720 | 944 |
| 2024-06-14 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 2,004 |
| 2024-06-13 | 1.760 | 1.760 | 1.730 | 1.760 | 1.760 | 3,569 |
| 2024-06-12 | 1.770 | 1.770 | 1.740 | 1.770 | 1.770 | 1,200 |
| 2024-06-11 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 2,970 |
| 2024-06-10 | 1.750 | 1.780 | 1.740 | 1.780 | 1.780 | 1,437 |
| 2024-06-07 | 1.790 | 1.790 | 1.730 | 1.790 | 1.790 | 1,435 |
| 2024-06-06 | 1.760 | 1.790 | 1.700 | 1.790 | 1.790 | 3,547 |
| 2024-06-05 | 1.710 | 1.760 | 1.700 | 1.750 | 1.750 | 3,055 |
| 2024-06-04 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 760 |
| 2024-06-03 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 1,590 |
| 2024-05-31 | 1.670 | 1.680 | 1.660 | 1.680 | 1.680 | 54,486 |
| 2024-05-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 6,500 |
| 2024-05-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 6,372 |
| 2024-05-28 | 1.670 | 1.670 | 1.600 | 1.670 | 1.670 | 13,915 |
| 2024-05-27 | 1.660 | 1.670 | 1.610 | 1.670 | 1.670 | 8,373 |
| 2024-05-24 | 1.650 | 1.670 | 1.600 | 1.670 | 1.670 | 10,209 |
| 2024-05-23 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5,000 |
| 2024-05-22 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 5,237 |
| 2024-05-21 | 1.650 | 1.670 | 1.600 | 1.670 | 1.670 | 5,900 |
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.