Grup Serban Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.380	0.380	0.362	0.364	0.364	6,127
2026-07-22	0.380	0.380	0.380	0.380	0.380	14
2026-07-21	0.380	0.380	0.368	0.380	0.380	3,074
2026-07-20	0.368	0.386	0.368	0.380	0.380	13,333
2026-07-17	0.380	0.384	0.370	0.370	0.370	20,146
2026-07-16	0.378	0.382	0.378	0.380	0.380	7,040
2026-07-15	0.364	0.366	0.364	0.366	0.366	2,519
2026-07-14	0.368	0.368	0.366	0.366	0.366	10,870
2026-07-13	0.384	0.384	0.378	0.380	0.380	2,714
2026-07-10	0.364	0.384	0.364	0.366	0.366	1,846
2026-07-09	0.392	0.392	0.364	0.384	0.384	11,615
2026-07-08	0.390	0.392	0.390	0.392	0.392	16,045
2026-07-07	0.410	0.410	0.390	0.390	0.390	9,134
2026-07-06	0.410	0.422	0.402	0.402	0.402	5,007
2026-07-03	0.416	0.420	0.406	0.410	0.410	3,761
2026-07-02	0.416	0.416	0.400	0.412	0.412	13,634
2026-07-01	0.414	0.416	0.414	0.416	0.416	4,105
2026-06-30	0.438	0.438	0.420	0.420	0.420	19,023
2026-06-29	0.428	0.440	0.428	0.428	0.428	27,473
2026-06-26	0.412	0.436	0.412	0.436	0.436	20,781
2026-06-25	0.426	0.426	0.426	0.426	0.426	608
2026-06-24	0.394	0.424	0.394	0.424	0.424	48,723
2026-06-23	0.408	0.408	0.290	0.396	0.396	37,135
2026-06-22	0.420	0.430	0.408	0.408	0.408	123,642
2026-06-19	0.444	0.462	0.404	0.418	0.418	48,863
2026-06-18	0.456	0.456	0.444	0.444	0.444	19,999
2026-06-17	0.472	0.480	0.462	0.478	0.478	7,433
2026-06-16	0.480	0.480	0.472	0.472	0.472	1,052
2026-06-15	0.484	0.484	0.480	0.480	0.480	1,908
2026-06-12	0.482	0.486	0.480	0.486	0.486	2,473
2026-06-11	0.482	0.490	0.468	0.482	0.482	14,809
2026-06-10	0.478	0.480	0.478	0.478	0.478	2,880
2026-06-09	0.464	0.480	0.464	0.480	0.480	3,569
2026-06-08	0.488	0.488	0.470	0.470	0.470	1,606
2026-06-05	0.480	0.486	0.470	0.486	0.486	3,879
2026-06-04	0.470	0.492	0.470	0.492	0.492	4,440
2026-06-03	0.460	0.480	0.460	0.480	0.480	398
2026-06-02	0.446	0.488	0.442	0.474	0.474	11,130
2026-05-29	0.545	0.565	0.436	0.488	0.488	251,514
2026-05-28	0.600	0.600	0.595	0.595	0.595	3
2026-05-27	0.610	0.610	0.565	0.575	0.575	2,946
2026-05-26	0.640	0.640	0.545	0.615	0.615	30,729
2026-05-25	0.665	0.665	0.640	0.640	0.640	4,606
2026-05-22	0.660	0.660	0.660	0.660	0.660	0
2026-05-21	0.655	0.680	0.650	0.660	0.660	1,585
2026-05-20	0.640	0.665	0.640	0.640	0.640	355
2026-05-19	0.665	0.665	0.660	0.660	0.660	681
2026-05-18	0.640	0.670	0.640	0.670	0.670	702
2026-05-15	0.620	0.680	0.620	0.680	0.680	6,833
2026-05-14	0.670	0.675	0.625	0.670	0.670	35,642
2026-05-13	0.675	0.785	0.610	0.625	0.625	90,498
2026-05-12	0.570	0.730	0.570	0.730	0.730	32,538
2026-05-11	0.505	0.570	0.505	0.565	0.565	41,837
2026-05-08	0.520	0.525	0.510	0.510	0.510	12,801
2026-05-07	0.525	0.525	0.505	0.520	0.520	16,850
2026-05-06	0.560	0.565	0.500	0.515	0.515	19,460
2026-05-05	0.600	0.655	0.570	0.575	0.575	2,497
2026-05-04	0.670	0.670	0.600	0.600	0.600	23,068
2026-04-30	0.680	0.680	0.640	0.640	0.640	27,500
2026-04-29	0.650	0.680	0.640	0.680	0.680	5,114

← NewerPage 2 of 5 · 246 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.