Grup Serban Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.010	2.010	2.000	2.000	2.000	1,300
2022-06-16	2.030	2.030	2.030	2.030	2.030	0
2022-06-15	1.960	2.030	1.955	2.030	2.030	1,825
2022-06-14	2.000	2.030	1.990	2.030	2.030	23,500
2022-06-10	2.030	2.030	2.000	2.030	2.030	8,915
2022-06-09	1.990	2.030	1.980	2.030	2.030	13,708
2022-06-08	2.000	2.030	2.000	2.030	2.030	25,425
2022-06-07	2.000	2.030	2.000	2.030	2.030	7,337
2022-06-06	1.980	2.030	1.980	2.030	2.030	20,662
2022-06-03	1.960	2.030	1.960	2.000	2.000	4,950
2022-06-02	2.010	2.040	1.955	2.030	2.030	20,193
2022-05-31	2.040	2.040	2.010	2.030	2.030	5,453
2022-05-30	2.020	2.040	2.000	2.040	2.040	6,511
2022-05-27	2.020	2.020	2.000	2.000	2.000	4,100
2022-05-26	2.020	2.020	2.000	2.000	2.000	8,450
2022-05-25	2.010	2.020	2.000	2.000	2.000	6,155
2022-05-24	2.000	2.010	2.000	2.010	2.010	4,050
2022-05-23	2.000	2.010	2.000	2.000	2.000	3,732
2022-05-20	1.960	2.000	1.960	2.000	2.000	7,594
2022-05-19	1.980	1.990	1.960	1.990	1.990	11,586
2022-05-18	1.975	1.980	1.975	1.980	1.980	6,800
2022-05-17	1.980	1.980	1.950	1.950	1.950	2,005
2022-05-16	1.990	2.000	1.970	2.000	2.000	8,932
2022-05-13	1.950	1.990	1.900	1.990	1.990	23,026
2022-05-12	1.970	1.970	1.940	1.940	1.940	2,500
2022-05-11	1.950	1.970	1.950	1.960	1.960	1,180
2022-05-10	1.990	1.990	1.920	1.980	1.980	5,240
2022-05-09	2.000	2.000	1.950	1.950	1.950	3,960
2022-05-06	2.000	2.000	2.000	2.000	2.000	550
2022-05-05	1.975	2.000	1.910	2.000	2.000	7,142
2022-05-04	2.010	2.010	1.980	1.980	1.980	2,550
2022-05-03	2.020	2.020	2.000	2.000	2.000	3,148
2022-05-02	2.000	2.020	2.000	2.020	2.020	1,000
2022-04-29	2.030	2.030	1.960	1.960	1.960	5,600
2022-04-28	1.950	2.040	1.950	2.030	2.030	1,933
2022-04-27	2.020	2.020	1.940	2.020	2.020	1,256
2022-04-26	2.020	2.020	1.920	2.020	2.020	4,558
2022-04-21	2.050	2.050	1.940	1.950	1.950	7,748
2022-04-20	2.000	2.050	1.990	1.990	1.990	12,103
2022-04-19	2.060	2.060	2.000	2.050	2.050	37,101
2022-04-18	2.060	2.060	2.060	2.060	2.060	508
2022-04-15	2.060	2.060	2.030	2.060	2.060	1,402
2022-04-14	2.060	2.060	2.060	2.060	2.060	1,250
2022-04-13	2.060	2.060	2.060	2.060	2.060	298
2022-04-12	2.060	2.060	2.040	2.040	2.040	1,100
2022-04-11	2.100	2.100	2.040	2.060	2.060	2,861
2022-04-08	2.040	2.060	2.040	2.060	2.060	475
2022-04-07	2.000	2.040	2.000	2.040	2.040	7,547
2022-04-06	1.960	1.960	1.960	1.960	1.960	0
2022-04-05	2.000	2.000	1.960	1.960	1.960	2,185
2022-04-04	2.040	2.040	1.940	2.000	2.000	1,710
2022-04-01	2.000	2.020	2.000	2.020	2.020	2,400
2022-03-31	1.930	2.000	1.920	2.000	2.000	5,143
2022-03-30	2.100	2.100	1.900	1.900	1.900	54,978
2022-03-29	2.080	2.080	1.980	2.020	2.020	17,648
2022-03-28	2.120	2.120	2.080	2.080	2.080	1,573
2022-03-25	2.100	2.100	2.080	2.080	2.080	34,879
2022-03-24	2.080	2.080	2.060	2.060	2.060	10,200
2022-03-23	2.120	2.120	2.080	2.080	2.080	5,870
2022-03-22	2.120	2.120	2.120	2.120	2.120	1,000

← NewerPage 19 of 20 · 1,156 trading daysOlder →

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.