Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 5,768 |
| 2024-02-21 | 1.610 | 1.660 | 1.600 | 1.600 | 1.600 | 70,499 |
| 2024-02-20 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 9,278 |
| 2024-02-19 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 107 |
| 2024-02-16 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 379 |
| 2024-02-15 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 1,040 |
| 2024-02-14 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 3,834 |
| 2024-02-13 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 15,685 |
| 2024-02-12 | 1.660 | 1.690 | 1.600 | 1.600 | 1.600 | 9,463 |
| 2024-02-09 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 41,469 |
| 2024-02-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20 |
| 2024-02-07 | 1.610 | 1.620 | 1.540 | 1.610 | 1.610 | 2,400 |
| 2024-02-06 | 1.530 | 1.620 | 1.530 | 1.610 | 1.610 | 48,887 |
| 2024-02-05 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 12,497 |
| 2024-02-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-02-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-01-31 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 30 |
| 2024-01-30 | 1.580 | 1.630 | 1.580 | 1.600 | 1.600 | 1,024 |
| 2024-01-29 | 1.640 | 1.640 | 1.570 | 1.640 | 1.640 | 375 |
| 2024-01-26 | 1.560 | 1.660 | 1.560 | 1.650 | 1.650 | 41,609 |
| 2024-01-25 | 1.500 | 1.590 | 1.500 | 1.560 | 1.560 | 2,760 |
| 2024-01-23 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 6,551 |
| 2024-01-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-01-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 780 |
| 2024-01-18 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 280 |
| 2024-01-17 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 2,196 |
| 2024-01-16 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 2,500 |
| 2024-01-15 | 1.530 | 1.530 | 1.490 | 1.530 | 1.530 | 2,429 |
| 2024-01-12 | 1.530 | 1.530 | 1.490 | 1.530 | 1.530 | 4,086 |
| 2024-01-11 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 340 |
| 2024-01-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 300 |
| 2024-01-09 | 1.530 | 1.540 | 1.530 | 1.530 | 1.530 | 100,400 |
| 2024-01-08 | 1.500 | 1.540 | 1.480 | 1.480 | 1.480 | 11,900 |
| 2024-01-05 | 1.510 | 1.540 | 1.490 | 1.540 | 1.540 | 12,981 |
| 2024-01-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 106 |
| 2024-01-03 | 1.510 | 1.550 | 1.500 | 1.550 | 1.550 | 2,011 |
| 2023-12-29 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 2,232 |
| 2023-12-28 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 6,237 |
| 2023-12-27 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 3,717 |
| 2023-12-22 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 9,714 |
| 2023-12-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2023-12-20 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 4,060 |
| 2023-12-19 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 3,616 |
| 2023-12-18 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 6,608 |
| 2023-12-15 | 1.540 | 1.560 | 1.500 | 1.560 | 1.560 | 28,630 |
| 2023-12-14 | 1.590 | 1.630 | 1.500 | 1.590 | 1.590 | 55,091 |
| 2023-12-13 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 3,305 |
| 2023-12-12 | 1.620 | 1.650 | 1.500 | 1.600 | 1.600 | 18,403 |
| 2023-12-11 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 77,313 |
| 2023-12-08 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 12,226 |
| 2023-12-07 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 1,524 |
| 2023-12-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 650 |
| 2023-12-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 200 |
| 2023-12-04 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 2,499 |
| 2023-11-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,115 |
| 2023-11-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 340 |
| 2023-11-27 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 4,849 |
| 2023-11-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2023-11-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-11-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
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.