Grup Serban Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.650	0.680	0.640	0.680	0.680	5,114
2026-04-28	0.695	0.695	0.620	0.645	0.645	42,896
2026-04-27	0.745	0.745	0.695	0.700	0.700	6,528
2026-04-24	0.745	0.745	0.710	0.745	0.745	9,391
2026-04-23	0.775	0.780	0.685	0.750	0.750	33,941
2026-04-22	0.705	0.780	0.705	0.775	0.775	26,447
2026-04-21	0.815	0.850	0.700	0.710	0.710	85,898
2026-04-20	0.860	0.860	0.830	0.830	0.830	3,449
2026-04-17	0.895	0.895	0.785	0.880	0.880	136,345
2026-04-16	1.300	1.390	0.910	0.965	0.965	209,711
2026-04-15	1.370	1.370	1.300	1.300	1.300	35,394
2026-04-14	1.410	1.410	1.380	1.380	1.380	6,050
2026-04-09	1.350	1.430	1.330	1.410	1.410	6,171
2026-04-08	1.360	1.360	1.360	1.360	1.360	1,000
2026-04-07	1.380	1.380	1.380	1.380	1.380	7
2026-04-06	1.350	1.400	1.340	1.400	1.400	1,420
2026-04-03	1.290	1.450	1.290	1.440	1.440	9,568
2026-04-02	1.270	1.290	1.230	1.290	1.290	3,675
2026-04-01	1.220	1.250	1.210	1.250	1.250	12,241
2026-03-31	1.210	1.220	1.150	1.220	1.220	33,933
2026-03-30	1.280	1.280	1.220	1.230	1.230	43,262
2026-03-27	1.300	1.300	1.270	1.270	1.270	3,576
2026-03-26	1.280	1.400	1.280	1.350	1.350	23,628
2026-03-25	1.260	1.280	1.060	1.280	1.280	99,334
2026-03-24	1.430	1.430	1.220	1.310	1.310	297,672
2026-03-23	1.550	1.560	1.470	1.470	1.470	47,895
2026-03-20	1.600	1.670	1.600	1.610	1.610	32,286
2026-03-19	1.630	1.710	1.600	1.660	1.660	37,450
2026-03-18	1.690	1.710	1.690	1.710	1.710	1,020
2026-03-17	1.670	1.710	1.650	1.710	1.710	3,771
2026-03-16	1.710	1.710	1.710	1.710	1.710	176
2026-03-13	1.720	1.720	1.720	1.720	1.720	14
2026-03-12	1.730	1.740	1.650	1.730	1.730	15,363
2026-03-11	1.750	1.750	1.750	1.750	1.750	0
2026-03-10	1.680	1.750	1.680	1.750	1.750	5,391
2026-03-09	1.700	1.700	1.680	1.690	1.690	8,295
2026-03-06	1.710	1.710	1.710	1.710	1.710	2,000
2026-03-05	1.710	1.770	1.710	1.710	1.710	3,287
2026-03-04	1.770	1.770	1.700	1.700	1.700	7,095
2026-03-03	1.710	1.720	1.700	1.700	1.700	12,041
2026-03-02	1.740	1.760	1.710	1.720	1.720	13,900
2026-02-27	1.760	1.770	1.750	1.760	1.760	13,295
2026-02-26	1.770	1.770	1.750	1.750	1.750	5,954
2026-02-25	1.810	1.810	1.770	1.770	1.770	2,648
2026-02-24	1.800	1.800	1.770	1.800	1.800	4,024
2026-02-23	1.780	1.800	1.770	1.790	1.790	2,753
2026-02-20	1.810	1.810	1.770	1.800	1.800	5,304
2026-02-19	1.800	1.800	1.800	1.800	1.800	1,000
2026-02-18	1.820	1.820	1.760	1.760	1.760	23
2026-02-17	1.750	1.790	1.750	1.790	1.790	17,252
2026-02-16	1.830	1.830	1.760	1.800	1.800	13,022
2026-02-13	1.830	1.830	1.760	1.820	1.820	8,171
2026-02-12	1.840	1.840	1.770	1.770	1.770	38,004
2026-02-11	1.780	1.850	1.730	1.850	1.850	14,936
2026-02-10	1.760	1.760	1.730	1.730	1.730	19,768
2026-02-09	1.780	1.790	1.740	1.770	1.770	17,688
2026-02-06	1.800	1.800	1.790	1.800	1.800	29,213
2026-02-05	1.790	1.850	1.790	1.820	1.820	77,261
2026-02-04	1.960	1.960	1.770	1.770	1.770	34,946
2026-02-03	1.970	1.970	1.970	1.970	1.970	3,000

← NewerPage 3 of 20 · 1,155 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.