Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.650 | 1.670 | 1.600 | 1.670 | 1.670 | 5,900 |
| 2024-05-20 | 1.650 | 1.670 | 1.600 | 1.610 | 1.610 | 12,850 |
| 2024-05-17 | 1.620 | 1.660 | 1.600 | 1.600 | 1.600 | 18,972 |
| 2024-05-16 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 4,890 |
| 2024-05-15 | 1.650 | 1.660 | 1.600 | 1.640 | 1.640 | 10,336 |
| 2024-05-14 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 8,221 |
| 2024-05-13 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 19,500 |
| 2024-05-10 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 28,560 |
| 2024-05-09 | 1.640 | 1.640 | 1.560 | 1.620 | 1.620 | 2,020 |
| 2024-05-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 100 |
| 2024-05-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,950 |
| 2024-05-02 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 15,100 |
| 2024-04-30 | 1.540 | 1.650 | 1.540 | 1.650 | 1.650 | 1,656 |
| 2024-04-29 | 1.510 | 1.650 | 1.510 | 1.650 | 1.650 | 10,363 |
| 2024-04-26 | 1.570 | 1.640 | 1.500 | 1.640 | 1.640 | 58,105 |
| 2024-04-25 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 10,365 |
| 2024-04-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-04-23 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 2,062 |
| 2024-04-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 356 |
| 2024-04-19 | 1.490 | 1.510 | 1.460 | 1.510 | 1.510 | 6,059 |
| 2024-04-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 50 |
| 2024-04-17 | 1.500 | 1.540 | 1.460 | 1.540 | 1.540 | 7,599 |
| 2024-04-16 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 1,612 |
| 2024-04-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2024-04-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 64 |
| 2024-04-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 69 |
| 2024-04-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-04-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-04-08 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 8,165 |
| 2024-04-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 664 |
| 2024-04-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 160 |
| 2024-04-03 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 5,092 |
| 2024-04-02 | 1.520 | 1.600 | 1.490 | 1.500 | 1.500 | 24,654 |
| 2024-04-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6,000 |
| 2024-03-29 | 1.610 | 1.640 | 1.500 | 1.620 | 1.620 | 105,471 |
| 2024-03-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-03-27 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 6,053 |
| 2024-03-26 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 72 |
| 2024-03-25 | 1.630 | 1.630 | 1.560 | 1.560 | 1.560 | 220 |
| 2024-03-22 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 2,736 |
| 2024-03-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,477 |
| 2024-03-20 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 307 |
| 2024-03-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 10 |
| 2024-03-18 | 1.630 | 1.630 | 1.570 | 1.570 | 1.570 | 5,820 |
| 2024-03-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 55 |
| 2024-03-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-03-13 | 1.600 | 1.630 | 1.560 | 1.630 | 1.630 | 1,012 |
| 2024-03-12 | 1.630 | 1.630 | 1.580 | 1.630 | 1.630 | 5,500 |
| 2024-03-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 600 |
| 2024-03-08 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 3,278 |
| 2024-03-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 290 |
| 2024-03-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 200 |
| 2024-03-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 59 |
| 2024-03-04 | 1.660 | 1.660 | 1.610 | 1.660 | 1.660 | 2,800 |
| 2024-03-01 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 14,300 |
| 2024-02-29 | 1.630 | 1.650 | 1.580 | 1.590 | 1.590 | 4,502 |
| 2024-02-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 55 |
| 2024-02-27 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 6,197 |
| 2024-02-26 | 1.600 | 1.640 | 1.560 | 1.640 | 1.640 | 7,186 |
| 2024-02-23 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 1,636 |
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.