Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.970 | 1.970 | 1.880 | 1.970 | 1.970 | 3,517 |
| 2026-01-30 | 1.980 | 1.980 | 1.850 | 1.980 | 1.980 | 7,074 |
| 2026-01-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 713 |
| 2026-01-28 | 1.990 | 1.990 | 1.890 | 1.980 | 1.980 | 2,920 |
| 2026-01-27 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 56,255 |
| 2026-01-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 520 |
| 2026-01-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 50 |
| 2026-01-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 300 |
| 2026-01-21 | 1.950 | 1.950 | 1.850 | 1.950 | 1.950 | 2,479 |
| 2026-01-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 281 |
| 2026-01-19 | 1.960 | 1.970 | 1.890 | 1.960 | 1.960 | 1,111 |
| 2026-01-16 | 1.960 | 1.960 | 1.940 | 1.960 | 1.960 | 1,257 |
| 2026-01-15 | 1.900 | 1.970 | 1.870 | 1.970 | 1.970 | 9,021 |
| 2026-01-14 | 1.880 | 1.960 | 1.870 | 1.950 | 1.950 | 398 |
| 2026-01-13 | 1.870 | 1.940 | 1.870 | 1.870 | 1.870 | 12,964 |
| 2026-01-12 | 1.820 | 1.940 | 1.800 | 1.940 | 1.940 | 7,119 |
| 2026-01-09 | 1.760 | 1.820 | 1.760 | 1.810 | 1.810 | 10,941 |
| 2026-01-08 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 384 |
| 2026-01-05 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 1,383 |
| 2025-12-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 90 |
| 2025-12-29 | 1.730 | 1.760 | 1.720 | 1.740 | 1.740 | 3,891 |
| 2025-12-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 500 |
| 2025-12-22 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 3,470 |
| 2025-12-19 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 900 |
| 2025-12-18 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 6,107 |
| 2025-12-17 | 1.720 | 1.740 | 1.650 | 1.700 | 1.700 | 27,889 |
| 2025-12-16 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 7,228 |
| 2025-12-15 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 695 |
| 2025-12-12 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 1,117 |
| 2025-12-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,670 |
| 2025-12-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 23 |
| 2025-12-09 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 1,261 |
| 2025-12-08 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 5,773 |
| 2025-12-05 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 4,462 |
| 2025-12-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,140 |
| 2025-12-03 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 3,373 |
| 2025-12-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 997 |
| 2025-11-28 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 2,160 |
| 2025-11-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,339 |
| 2025-11-26 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 4,605 |
| 2025-11-25 | 1.730 | 1.740 | 1.730 | 1.730 | 1.730 | 2,709 |
| 2025-11-24 | 1.740 | 1.740 | 1.700 | 1.710 | 1.710 | 7,338 |
| 2025-11-21 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 6,879 |
| 2025-11-20 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 1,010 |
| 2025-11-19 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 4,693 |
| 2025-11-18 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 6,074 |
| 2025-11-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 70 |
| 2025-11-14 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 1,050 |
| 2025-11-13 | 1.750 | 1.770 | 1.720 | 1.730 | 1.730 | 13,869 |
| 2025-11-12 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 3,575 |
| 2025-11-11 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 3,455 |
| 2025-11-10 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 3,605 |
| 2025-11-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 39 |
| 2025-11-06 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 1,307 |
| 2025-11-05 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 813 |
| 2025-11-04 | 1.720 | 1.760 | 1.710 | 1.760 | 1.760 | 1,812 |
| 2025-11-03 | 1.710 | 1.760 | 1.710 | 1.720 | 1.720 | 455 |
| 2025-10-31 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 886 |
| 2025-10-30 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 3,506 |
| 2025-10-29 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
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.