Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 686 |
| 2023-08-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 270 |
| 2023-08-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2023-08-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 224 |
| 2023-08-23 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 868 |
| 2023-08-22 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2023-08-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 390 |
| 2023-08-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2023-08-17 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 1,305 |
| 2023-08-16 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 833 |
| 2023-08-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,314 |
| 2023-08-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,628 |
| 2023-08-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 395 |
| 2023-08-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 159 |
| 2023-08-08 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 3,132 |
| 2023-08-07 | 1.610 | 1.610 | 1.550 | 1.610 | 1.610 | 2,262 |
| 2023-08-04 | 1.560 | 1.600 | 1.550 | 1.600 | 1.600 | 1,100 |
| 2023-08-03 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 4,778 |
| 2023-08-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 250 |
| 2023-08-01 | 1.620 | 1.620 | 1.580 | 1.610 | 1.610 | 10,199 |
| 2023-07-31 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 5,400 |
| 2023-07-28 | 1.610 | 1.630 | 1.610 | 1.620 | 1.620 | 6,863 |
| 2023-07-27 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 4,877 |
| 2023-07-26 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 8,329 |
| 2023-07-25 | 1.630 | 1.640 | 1.630 | 1.630 | 1.630 | 2,723 |
| 2023-07-24 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 11,377 |
| 2023-07-21 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 2,150 |
| 2023-07-20 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 5,954 |
| 2023-07-19 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 5,848 |
| 2023-07-18 | 1.660 | 1.660 | 1.620 | 1.650 | 1.650 | 11,111 |
| 2023-07-17 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 18,708 |
| 2023-07-14 | 1.620 | 1.640 | 1.600 | 1.640 | 1.640 | 17,447 |
| 2023-07-13 | 1.600 | 1.660 | 1.600 | 1.620 | 1.620 | 32,267 |
| 2023-07-12 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 18,602 |
| 2023-07-11 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 2,100 |
| 2023-07-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 6,620 |
| 2023-07-07 | 1.580 | 1.620 | 1.560 | 1.580 | 1.580 | 15,351 |
| 2023-07-06 | 1.480 | 1.590 | 1.480 | 1.590 | 1.590 | 33,378 |
| 2023-07-05 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 6,779 |
| 2023-07-04 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 1,900 |
| 2023-07-03 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 2,620 |
| 2023-06-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 200 |
| 2023-06-29 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 1,066 |
| 2023-06-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 162 |
| 2023-06-27 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 26,923 |
| 2023-06-26 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 14,630 |
| 2023-06-23 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 30,162 |
| 2023-06-22 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 2,069 |
| 2023-06-21 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 2,298 |
| 2023-06-20 | 1.480 | 1.480 | 1.410 | 1.460 | 1.460 | 981 |
| 2023-06-19 | 1.490 | 1.500 | 1.390 | 1.480 | 1.480 | 13,536 |
| 2023-06-16 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 3,510 |
| 2023-06-15 | 1.440 | 1.500 | 1.340 | 1.480 | 1.480 | 83,193 |
| 2023-06-14 | 1.500 | 1.500 | 1.400 | 1.490 | 1.490 | 6,477 |
| 2023-06-13 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 1,564 |
| 2023-06-12 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 1,540 |
| 2023-06-09 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 2,705 |
| 2023-06-08 | 1.500 | 1.530 | 1.430 | 1.510 | 1.510 | 13,409 |
| 2023-06-07 | 1.530 | 1.540 | 1.500 | 1.530 | 1.530 | 3,267 |
| 2023-06-06 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 15,058 |
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.