Grup Serban Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.450	1.450	1.450	1.450	1.450	0
2023-11-20	1.450	1.450	1.450	1.450	1.450	50
2023-11-17	1.450	1.450	1.450	1.450	1.450	267
2023-11-16	1.360	1.360	1.360	1.360	1.360	0
2023-11-15	1.400	1.400	1.360	1.360	1.360	13,999
2023-11-14	1.380	1.380	1.380	1.380	1.380	13,155
2023-11-13	1.460	1.460	1.380	1.380	1.380	34,108
2023-11-10	1.460	1.460	1.430	1.430	1.430	29,464
2023-11-09	1.460	1.460	1.450	1.450	1.450	12,628
2023-11-08	1.460	1.460	1.450	1.450	1.450	7,277
2023-11-07	1.450	1.460	1.440	1.460	1.460	4,830
2023-11-06	1.460	1.460	1.440	1.460	1.460	6,006
2023-11-03	1.450	1.460	1.450	1.460	1.460	2,746
2023-11-02	1.460	1.460	1.450	1.450	1.450	4,818
2023-11-01	1.460	1.460	1.460	1.460	1.460	53
2023-10-31	1.500	1.500	1.440	1.480	1.480	4,012
2023-10-30	1.500	1.500	1.500	1.500	1.500	1,017
2023-10-27	1.500	1.500	1.500	1.500	1.500	163
2023-10-26	1.480	1.480	1.480	1.480	1.480	530
2023-10-25	1.480	1.480	1.480	1.480	1.480	470
2023-10-24	1.490	1.490	1.460	1.460	1.460	5,251
2023-10-23	1.490	1.500	1.490	1.500	1.500	523
2023-10-20	1.500	1.500	1.500	1.500	1.500	395
2023-10-19	1.510	1.510	1.510	1.510	1.510	345
2023-10-18	1.510	1.510	1.510	1.510	1.510	0
2023-10-17	1.510	1.510	1.510	1.510	1.510	0
2023-10-16	1.510	1.510	1.510	1.510	1.510	88
2023-10-13	1.490	1.510	1.490	1.510	1.510	6,555
2023-10-12	1.490	1.490	1.490	1.490	1.490	1,840
2023-10-11	1.520	1.520	1.490	1.510	1.510	635
2023-10-10	1.490	1.490	1.490	1.490	1.490	0
2023-10-09	1.490	1.490	1.490	1.490	1.490	1,029
2023-10-06	1.520	1.520	1.520	1.520	1.520	500
2023-10-05	1.490	1.520	1.470	1.520	1.520	4,811
2023-10-04	1.520	1.520	1.520	1.520	1.520	222
2023-10-03	1.510	1.520	1.510	1.520	1.520	1,612
2023-10-02	1.510	1.530	1.460	1.490	1.490	18,671
2023-09-29	1.480	1.560	1.460	1.560	1.560	27,066
2023-09-28	1.520	1.520	1.500	1.520	1.520	1,625
2023-09-27	1.520	1.520	1.520	1.520	1.520	80
2023-09-26	1.520	1.520	1.520	1.520	1.520	0
2023-09-25	1.450	1.560	1.450	1.520	1.520	19,725
2023-09-22	1.430	1.430	1.430	1.430	1.430	155
2023-09-21	1.420	1.450	1.400	1.450	1.450	11,235
2023-09-20	1.460	1.460	1.450	1.450	1.450	505
2023-09-19	1.440	1.440	1.420	1.440	1.440	1,924
2023-09-18	1.440	1.440	1.440	1.440	1.440	0
2023-09-15	1.440	1.440	1.440	1.440	1.440	3,132
2023-09-14	1.420	1.440	1.420	1.440	1.440	799
2023-09-13	1.470	1.470	1.430	1.430	1.430	15,360
2023-09-12	1.430	1.480	1.410	1.480	1.480	9,929
2023-09-11	1.480	1.480	1.460	1.480	1.480	9,060
2023-09-08	1.490	1.490	1.490	1.490	1.490	3,250
2023-09-07	1.490	1.490	1.440	1.490	1.490	3,600
2023-09-06	1.470	1.500	1.470	1.500	1.500	1,731
2023-09-05	1.500	1.520	1.470	1.520	1.520	2,377
2023-09-04	1.540	1.540	1.500	1.530	1.530	9,003
2023-09-01	1.530	1.530	1.530	1.530	1.530	568
2023-08-31	1.560	1.560	1.550	1.550	1.550	647
2023-08-30	1.550	1.560	1.550	1.560	1.560	1,177

← NewerPage 13 of 20 · 1,156 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.