Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2023-05-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2023-05-30 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 5,258 |
| 2023-05-29 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 291 |
| 2023-05-26 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 14,088 |
| 2023-05-25 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 3,800 |
| 2023-05-24 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 626 |
| 2023-05-23 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 8,405 |
| 2023-05-22 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 29,226 |
| 2023-05-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 544 |
| 2023-05-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 374 |
| 2023-05-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,098 |
| 2023-05-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-05-15 | 1.570 | 1.590 | 1.540 | 1.590 | 1.590 | 3,246 |
| 2023-05-12 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 6,912 |
| 2023-05-11 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 5,154 |
| 2023-05-10 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 2,855 |
| 2023-05-09 | 1.590 | 1.640 | 1.560 | 1.610 | 1.610 | 11,163 |
| 2023-05-08 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 13,789 |
| 2023-05-05 | 1.600 | 1.680 | 1.600 | 1.660 | 1.660 | 21,000 |
| 2023-05-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2023-05-03 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2023-05-02 | 1.580 | 1.660 | 1.570 | 1.660 | 1.660 | 443 |
| 2023-04-28 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 7,635 |
| 2023-04-27 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 6,640 |
| 2023-04-26 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 16,820 |
| 2023-04-25 | 1.650 | 1.670 | 1.620 | 1.620 | 1.620 | 14,757 |
| 2023-04-24 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 874 |
| 2023-04-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 45 |
| 2023-04-20 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 3,203 |
| 2023-04-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 800 |
| 2023-04-18 | 1.680 | 1.700 | 1.670 | 1.670 | 1.670 | 11,640 |
| 2023-04-13 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 201 |
| 2023-04-12 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 11,569 |
| 2023-04-11 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 3,326 |
| 2023-04-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 800 |
| 2023-04-07 | 1.640 | 1.760 | 1.640 | 1.650 | 1.650 | 12,957 |
| 2023-04-06 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 1,030 |
| 2023-04-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,017 |
| 2023-04-04 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-04-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 52 |
| 2023-03-31 | 1.655 | 1.665 | 1.650 | 1.660 | 1.660 | 8,224 |
| 2023-03-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-03-29 | 1.675 | 1.680 | 1.675 | 1.680 | 1.680 | 1,311 |
| 2023-03-28 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2023-03-27 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 500 |
| 2023-03-24 | 1.695 | 1.695 | 1.625 | 1.625 | 1.625 | 606 |
| 2023-03-23 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2023-03-22 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 1,180 |
| 2023-03-21 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 300 |
| 2023-03-20 | 1.680 | 1.695 | 1.680 | 1.695 | 1.695 | 1,191 |
| 2023-03-17 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 177 |
| 2023-03-16 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 10,028 |
| 2023-03-15 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 688 |
| 2023-03-14 | 1.650 | 1.695 | 1.650 | 1.695 | 1.695 | 1,561 |
| 2023-03-13 | 1.700 | 1.700 | 1.620 | 1.690 | 1.690 | 873 |
| 2023-03-10 | 1.685 | 1.700 | 1.600 | 1.640 | 1.640 | 27,088 |
| 2023-03-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2023-03-08 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 701 |
| 2023-03-07 | 1.710 | 1.710 | 1.690 | 1.710 | 1.710 | 4,890 |
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.