Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 1.770 | 1.850 | 1.750 | 1.835 | 1.835 | 13,151 |
| 2022-12-06 | 1.840 | 1.840 | 1.610 | 1.685 | 1.685 | 23,035 |
| 2022-12-05 | 1.845 | 1.850 | 1.835 | 1.835 | 1.835 | 4,920 |
| 2022-12-02 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 2,470 |
| 2022-11-29 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 0 |
| 2022-11-28 | 1.855 | 1.870 | 1.845 | 1.855 | 1.855 | 7,053 |
| 2022-11-25 | 1.870 | 1.870 | 1.855 | 1.855 | 1.855 | 1,540 |
| 2022-11-24 | 1.875 | 1.880 | 1.875 | 1.880 | 1.880 | 315 |
| 2022-11-23 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 100 |
| 2022-11-22 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 200 |
| 2022-11-21 | 1.875 | 1.875 | 1.870 | 1.870 | 1.870 | 594 |
| 2022-11-18 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 374 |
| 2022-11-17 | 1.875 | 1.875 | 1.865 | 1.865 | 1.865 | 901 |
| 2022-11-16 | 1.875 | 1.875 | 1.870 | 1.870 | 1.870 | 3,690 |
| 2022-11-15 | 1.850 | 1.875 | 1.850 | 1.875 | 1.875 | 965 |
| 2022-11-14 | 1.860 | 1.860 | 1.855 | 1.855 | 1.855 | 2,365 |
| 2022-11-11 | 1.880 | 1.880 | 1.825 | 1.855 | 1.855 | 6,167 |
| 2022-11-10 | 1.855 | 1.870 | 1.840 | 1.870 | 1.870 | 4,320 |
| 2022-11-09 | 1.880 | 1.880 | 1.850 | 1.875 | 1.875 | 2,908 |
| 2022-11-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 980 |
| 2022-11-07 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 2,670 |
| 2022-11-04 | 1.880 | 1.890 | 1.880 | 1.885 | 1.885 | 1,025 |
| 2022-11-03 | 1.885 | 1.885 | 1.860 | 1.860 | 1.860 | 1,074 |
| 2022-11-02 | 1.880 | 1.885 | 1.850 | 1.885 | 1.885 | 5,386 |
| 2022-11-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,419 |
| 2022-10-31 | 1.870 | 1.890 | 1.865 | 1.890 | 1.890 | 1,977 |
| 2022-10-28 | 1.855 | 1.865 | 1.855 | 1.865 | 1.865 | 10,317 |
| 2022-10-27 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 160 |
| 2022-10-26 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 4,320 |
| 2022-10-25 | 1.850 | 1.855 | 1.850 | 1.855 | 1.855 | 3,173 |
| 2022-10-24 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 810 |
| 2022-10-21 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 500 |
| 2022-10-20 | 1.860 | 1.860 | 1.855 | 1.855 | 1.855 | 1,000 |
| 2022-10-19 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 27,241 |
| 2022-10-18 | 1.880 | 1.880 | 1.840 | 1.855 | 1.855 | 9,109 |
| 2022-10-17 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2022-10-14 | 1.890 | 1.890 | 1.850 | 1.885 | 1.885 | 7,484 |
| 2022-10-13 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 406 |
| 2022-10-12 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 1,650 |
| 2022-10-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2022-10-10 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 1,353 |
| 2022-10-07 | 1.905 | 1.905 | 1.900 | 1.900 | 1.900 | 800 |
| 2022-10-06 | 1.905 | 1.910 | 1.905 | 1.910 | 1.910 | 5,900 |
| 2022-10-05 | 1.910 | 1.910 | 1.905 | 1.910 | 1.910 | 7,827 |
| 2022-10-04 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 6,022 |
| 2022-10-03 | 1.905 | 1.905 | 1.900 | 1.905 | 1.905 | 4,715 |
| 2022-09-30 | 1.905 | 1.905 | 1.900 | 1.900 | 1.900 | 1,900 |
| 2022-09-29 | 1.910 | 1.910 | 1.905 | 1.905 | 1.905 | 2,369 |
| 2022-09-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 3,000 |
| 2022-09-27 | 1.910 | 1.920 | 1.900 | 1.920 | 1.920 | 6,260 |
| 2022-09-26 | 1.940 | 1.940 | 1.905 | 1.905 | 1.905 | 3,000 |
| 2022-09-23 | 1.930 | 1.940 | 1.900 | 1.940 | 1.940 | 21,824 |
| 2022-09-22 | 1.945 | 1.945 | 1.940 | 1.940 | 1.940 | 2,290 |
| 2022-09-21 | 1.955 | 1.955 | 1.925 | 1.945 | 1.945 | 7,116 |
| 2022-09-20 | 1.925 | 1.930 | 1.925 | 1.930 | 1.930 | 5,000 |
| 2022-09-19 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 11,603 |
| 2022-09-16 | 1.925 | 1.950 | 1.920 | 1.920 | 1.920 | 4,300 |
| 2022-09-15 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 0 |
| 2022-09-14 | 1.940 | 1.960 | 1.925 | 1.955 | 1.955 | 2,594 |
| 2022-09-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,000 |
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.