Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 699 |
| 2025-10-27 | 1.750 | 1.800 | 1.700 | 1.700 | 1.700 | 12,585 |
| 2025-10-24 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 904 |
| 2025-10-23 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 3,313 |
| 2025-10-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5 |
| 2025-10-21 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 1,902 |
| 2025-10-20 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 1,260 |
| 2025-10-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 98 |
| 2025-10-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-10-15 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 6,311 |
| 2025-10-14 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 104 |
| 2025-10-13 | 1.830 | 1.830 | 1.770 | 1.830 | 1.830 | 2,361 |
| 2025-10-10 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 2,749 |
| 2025-10-09 | 1.800 | 1.840 | 1.780 | 1.830 | 1.830 | 5,986 |
| 2025-10-08 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 9,503 |
| 2025-10-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 3,654 |
| 2025-10-06 | 1.720 | 1.740 | 1.700 | 1.730 | 1.730 | 3,285 |
| 2025-10-03 | 1.690 | 1.730 | 1.670 | 1.690 | 1.690 | 10,678 |
| 2025-10-02 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 7,530 |
| 2025-10-01 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 28,027 |
| 2025-09-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 200 |
| 2025-09-29 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 27,878 |
| 2025-09-26 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 3,029 |
| 2025-09-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-09-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-09-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-09-22 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 19,579 |
| 2025-09-19 | 1.650 | 1.700 | 1.630 | 1.700 | 1.700 | 8,005 |
| 2025-09-18 | 1.680 | 1.700 | 1.640 | 1.700 | 1.700 | 1,792 |
| 2025-09-17 | 1.650 | 1.690 | 1.620 | 1.690 | 1.690 | 7,922 |
| 2025-09-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 406 |
| 2025-09-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 220 |
| 2025-09-12 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 7,600 |
| 2025-09-11 | 1.630 | 1.640 | 1.630 | 1.630 | 1.630 | 1,000 |
| 2025-09-10 | 1.640 | 1.680 | 1.620 | 1.670 | 1.670 | 4,841 |
| 2025-09-09 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 127,851 |
| 2025-09-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 18,576 |
| 2025-09-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 8,637 |
| 2025-09-04 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 13,784 |
| 2025-09-03 | 1.660 | 1.660 | 1.620 | 1.630 | 1.630 | 9,414 |
| 2025-09-02 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 78 |
| 2025-09-01 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-08-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 75 |
| 2025-08-28 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 15,999 |
| 2025-08-27 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 1,270 |
| 2025-08-26 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 5,822 |
| 2025-08-25 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 10,529 |
| 2025-08-22 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 3,059 |
| 2025-08-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 4,496 |
| 2025-08-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 320 |
| 2025-08-19 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 9,671 |
| 2025-08-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 107 |
| 2025-08-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 198 |
| 2025-08-13 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 2,576 |
| 2025-08-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,430 |
| 2025-08-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 85 |
| 2025-08-08 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,243 |
| 2025-08-07 | 1.670 | 1.670 | 1.640 | 1.670 | 1.670 | 1,418 |
| 2025-08-06 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 2,459 |
| 2025-08-05 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 4,431 |
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.