Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 1,054 |
| 2025-08-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 |
| 2025-07-31 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 1,401 |
| 2025-07-30 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 1,217 |
| 2025-07-29 | 1.640 | 1.650 | 1.630 | 1.640 | 1.640 | 6,341 |
| 2025-07-28 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 3,695 |
| 2025-07-25 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 1,049 |
| 2025-07-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-23 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 7,150 |
| 2025-07-22 | 1.620 | 1.640 | 1.620 | 1.630 | 1.630 | 5,102 |
| 2025-07-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-07-18 | 1.660 | 1.670 | 1.620 | 1.670 | 1.670 | 4,060 |
| 2025-07-17 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 10,106 |
| 2025-07-16 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 3,574 |
| 2025-07-15 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 4,500 |
| 2025-07-14 | 1.560 | 1.630 | 1.560 | 1.600 | 1.600 | 9,411 |
| 2025-07-11 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 7,990 |
| 2025-07-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-07-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,427 |
| 2025-07-08 | 1.620 | 1.650 | 1.600 | 1.640 | 1.640 | 14,524 |
| 2025-07-07 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 5,915 |
| 2025-07-04 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 7,623 |
| 2025-07-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 6,000 |
| 2025-07-02 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 9,004 |
| 2025-07-01 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 983 |
| 2025-06-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,000 |
| 2025-06-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-06-26 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 5,200 |
| 2025-06-25 | 1.660 | 1.660 | 1.620 | 1.650 | 1.650 | 152,908 |
| 2025-06-24 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 6,890 |
| 2025-06-23 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 2,200 |
| 2025-06-20 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 1,120 |
| 2025-06-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 3,255 |
| 2025-06-18 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 3,276 |
| 2025-06-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3,400 |
| 2025-06-16 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 6,630 |
| 2025-06-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 62 |
| 2025-06-12 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 4,069 |
| 2025-06-11 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 2,612 |
| 2025-06-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 4,999 |
| 2025-06-06 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 127 |
| 2025-06-05 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 2,283 |
| 2025-06-04 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 1,030 |
| 2025-06-03 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 5,521 |
| 2025-06-02 | 1.630 | 1.660 | 1.630 | 1.630 | 1.630 | 13,013 |
| 2025-05-30 | 1.650 | 1.660 | 1.630 | 1.630 | 1.630 | 6,244 |
| 2025-05-29 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 13,297 |
| 2025-05-28 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 4,950 |
| 2025-05-27 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 15,471 |
| 2025-05-26 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 7,972 |
| 2025-05-23 | 1.560 | 1.650 | 1.560 | 1.640 | 1.640 | 13,013 |
| 2025-05-22 | 1.520 | 1.540 | 1.520 | 1.520 | 1.520 | 4,970 |
| 2025-05-21 | 1.530 | 1.550 | 1.510 | 1.550 | 1.550 | 4,901 |
| 2025-05-20 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 5,427 |
| 2025-05-19 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 2,835 |
| 2025-05-16 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 4,736 |
| 2025-05-15 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 2,803 |
| 2025-05-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 650 |
| 2025-05-13 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 4,250 |
| 2025-05-12 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 1,160 |
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.