Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 1.710 | 1.710 | 1.695 | 1.710 | 1.710 | 935 |
| 2023-03-03 | 1.745 | 1.745 | 1.695 | 1.695 | 1.695 | 9,437 |
| 2023-03-02 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 2,213 |
| 2023-03-01 | 1.740 | 1.740 | 1.735 | 1.735 | 1.735 | 344 |
| 2023-02-28 | 1.715 | 1.735 | 1.710 | 1.735 | 1.735 | 1,308 |
| 2023-02-27 | 1.740 | 1.740 | 1.720 | 1.740 | 1.740 | 1,545 |
| 2023-02-24 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 500 |
| 2023-02-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 600 |
| 2023-02-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 86 |
| 2023-02-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 3,125 |
| 2023-02-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 14,969 |
| 2023-02-17 | 1.735 | 1.735 | 1.730 | 1.730 | 1.730 | 2,463 |
| 2023-02-16 | 1.750 | 1.750 | 1.715 | 1.735 | 1.735 | 3,662 |
| 2023-02-15 | 1.775 | 1.775 | 1.700 | 1.760 | 1.760 | 13,655 |
| 2023-02-14 | 1.780 | 1.780 | 1.775 | 1.775 | 1.775 | 6,238 |
| 2023-02-13 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 4,360 |
| 2023-02-10 | 1.775 | 1.780 | 1.770 | 1.770 | 1.770 | 4,708 |
| 2023-02-09 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 0 |
| 2023-02-08 | 1.790 | 1.790 | 1.770 | 1.775 | 1.775 | 3,300 |
| 2023-02-07 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 1,076 |
| 2023-02-06 | 1.730 | 1.795 | 1.730 | 1.795 | 1.795 | 1,120 |
| 2023-02-03 | 1.755 | 1.795 | 1.730 | 1.795 | 1.795 | 10,291 |
| 2023-02-02 | 1.780 | 1.780 | 1.755 | 1.755 | 1.755 | 600 |
| 2023-02-01 | 1.735 | 1.780 | 1.735 | 1.780 | 1.780 | 694 |
| 2023-01-31 | 1.790 | 1.790 | 1.735 | 1.735 | 1.735 | 11,794 |
| 2023-01-30 | 1.795 | 1.795 | 1.770 | 1.770 | 1.770 | 2,686 |
| 2023-01-27 | 1.790 | 1.795 | 1.790 | 1.795 | 1.795 | 890 |
| 2023-01-26 | 1.780 | 1.785 | 1.780 | 1.785 | 1.785 | 500 |
| 2023-01-25 | 1.785 | 1.785 | 1.770 | 1.770 | 1.770 | 2,920 |
| 2023-01-23 | 1.785 | 1.785 | 1.765 | 1.785 | 1.785 | 1,447 |
| 2023-01-20 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 278 |
| 2023-01-19 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 0 |
| 2023-01-18 | 1.775 | 1.785 | 1.775 | 1.785 | 1.785 | 1,638 |
| 2023-01-17 | 1.765 | 1.775 | 1.750 | 1.775 | 1.775 | 3,820 |
| 2023-01-16 | 1.750 | 1.770 | 1.735 | 1.765 | 1.765 | 1,295 |
| 2023-01-13 | 1.780 | 1.780 | 1.735 | 1.770 | 1.770 | 3,710 |
| 2023-01-12 | 1.780 | 1.780 | 1.730 | 1.780 | 1.780 | 4,251 |
| 2023-01-11 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 638 |
| 2023-01-10 | 1.790 | 1.790 | 1.765 | 1.765 | 1.765 | 4,405 |
| 2023-01-09 | 1.795 | 1.795 | 1.790 | 1.790 | 1.790 | 1,832 |
| 2023-01-06 | 1.795 | 1.795 | 1.790 | 1.790 | 1.790 | 1,192 |
| 2023-01-05 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 224 |
| 2023-01-04 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 580 |
| 2023-01-03 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 6,090 |
| 2022-12-30 | 1.770 | 1.800 | 1.720 | 1.800 | 1.800 | 615 |
| 2022-12-29 | 1.800 | 1.825 | 1.770 | 1.770 | 1.770 | 14,755 |
| 2022-12-28 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 7,293 |
| 2022-12-27 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 400 |
| 2022-12-23 | 1.825 | 1.830 | 1.825 | 1.830 | 1.830 | 2,011 |
| 2022-12-22 | 1.820 | 1.835 | 1.800 | 1.825 | 1.825 | 9,082 |
| 2022-12-21 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 2,288 |
| 2022-12-20 | 1.810 | 1.835 | 1.810 | 1.835 | 1.835 | 4,300 |
| 2022-12-19 | 1.830 | 1.830 | 1.825 | 1.825 | 1.825 | 281 |
| 2022-12-16 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 1,212 |
| 2022-12-15 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 0 |
| 2022-12-14 | 1.845 | 1.845 | 1.830 | 1.845 | 1.845 | 1,843 |
| 2022-12-13 | 1.835 | 1.840 | 1.830 | 1.840 | 1.840 | 2,226 |
| 2022-12-12 | 1.850 | 1.850 | 1.835 | 1.840 | 1.840 | 4,733 |
| 2022-12-09 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 380 |
| 2022-12-08 | 1.840 | 1.855 | 1.840 | 1.855 | 1.855 | 830 |
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.