Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2022-09-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 710 |
| 2022-09-08 | 1.960 | 1.960 | 1.925 | 1.960 | 1.960 | 4,805 |
| 2022-09-07 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 1,700 |
| 2022-09-06 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 3,200 |
| 2022-09-05 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 25 |
| 2022-09-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-09-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-08-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 63 |
| 2022-08-30 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 400 |
| 2022-08-29 | 1.940 | 1.940 | 1.930 | 1.940 | 1.940 | 2,796 |
| 2022-08-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-08-25 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 2,831 |
| 2022-08-24 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 6,080 |
| 2022-08-23 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 184 |
| 2022-08-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 58 |
| 2022-08-19 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 256 |
| 2022-08-18 | 1.950 | 1.970 | 1.925 | 1.970 | 1.970 | 2,631 |
| 2022-08-17 | 1.940 | 1.975 | 1.940 | 1.975 | 1.975 | 1,735 |
| 2022-08-16 | 1.945 | 1.975 | 1.945 | 1.975 | 1.975 | 7,476 |
| 2022-08-12 | 1.945 | 1.945 | 1.940 | 1.940 | 1.940 | 507 |
| 2022-08-11 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 369 |
| 2022-08-10 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 8 |
| 2022-08-09 | 1.950 | 1.950 | 1.945 | 1.950 | 1.950 | 750 |
| 2022-08-08 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 2,570 |
| 2022-08-05 | 1.950 | 1.965 | 1.950 | 1.965 | 1.965 | 3,543 |
| 2022-08-04 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 3,035 |
| 2022-08-03 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 735 |
| 2022-08-02 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 45 |
| 2022-08-01 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-07-29 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-07-28 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 681 |
| 2022-07-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 450 |
| 2022-07-26 | 1.985 | 1.985 | 1.980 | 1.980 | 1.980 | 474 |
| 2022-07-25 | 1.990 | 1.990 | 1.985 | 1.985 | 1.985 | 4,200 |
| 2022-07-22 | 1.985 | 1.990 | 1.985 | 1.990 | 1.990 | 2,730 |
| 2022-07-21 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 20 |
| 2022-07-20 | 1.980 | 1.985 | 1.980 | 1.985 | 1.985 | 400 |
| 2022-07-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 910 |
| 2022-07-18 | 1.970 | 1.990 | 1.970 | 1.970 | 1.970 | 3,460 |
| 2022-07-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-07-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-07-13 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 200 |
| 2022-07-12 | 1.955 | 1.955 | 1.950 | 1.950 | 1.950 | 9,607 |
| 2022-07-11 | 1.970 | 1.975 | 1.955 | 1.975 | 1.975 | 3,130 |
| 2022-07-08 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 30 |
| 2022-07-07 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 512 |
| 2022-07-06 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 820 |
| 2022-07-05 | 1.965 | 1.970 | 1.965 | 1.970 | 1.970 | 1,000 |
| 2022-07-04 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2,000 |
| 2022-07-01 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 2,664 |
| 2022-06-30 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 |
| 2022-06-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,000 |
| 2022-06-28 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 630 |
| 2022-06-27 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 919 |
| 2022-06-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 3,807 |
| 2022-06-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 100 |
| 2022-06-22 | 1.990 | 2.000 | 1.980 | 1.980 | 1.980 | 5,811 |
| 2022-06-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,025 |
| 2022-06-20 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 1,505 |
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.