Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.580 | 1.580 | 1.530 | 1.580 | 1.580 | 867 |
| 2025-05-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 168 |
| 2025-05-07 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 2,255 |
| 2025-05-06 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 4,303 |
| 2025-05-05 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 1,103 |
| 2025-05-02 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 5,856 |
| 2025-04-30 | 1.620 | 1.650 | 1.610 | 1.610 | 1.610 | 5,635 |
| 2025-04-29 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 8,600 |
| 2025-04-28 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 177 |
| 2025-04-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,100 |
| 2025-04-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-04-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 43 |
| 2025-04-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 6 |
| 2025-04-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 350 |
| 2025-04-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-15 | 1.590 | 1.660 | 1.590 | 1.600 | 1.600 | 4,920 |
| 2025-04-14 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 2,005 |
| 2025-04-11 | 1.660 | 1.660 | 1.580 | 1.650 | 1.650 | 1,387 |
| 2025-04-10 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 1,397 |
| 2025-04-09 | 1.610 | 1.630 | 1.550 | 1.550 | 1.550 | 16,295 |
| 2025-04-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-04-07 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 2,702 |
| 2025-04-04 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 8 |
| 2025-04-03 | 1.680 | 1.680 | 1.610 | 1.610 | 1.610 | 57 |
| 2025-04-02 | 1.680 | 1.700 | 1.610 | 1.610 | 1.610 | 1,521 |
| 2025-04-01 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 6,712 |
| 2025-03-31 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 6,304 |
| 2025-03-28 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 12,117 |
| 2025-03-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 138 |
| 2025-03-26 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 273 |
| 2025-03-25 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 53 |
| 2025-03-24 | 1.680 | 1.690 | 1.670 | 1.670 | 1.670 | 3,019 |
| 2025-03-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,950 |
| 2025-03-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-03-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-03-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 80 |
| 2025-03-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 15 |
| 2025-03-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-03-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 10 |
| 2025-03-12 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 5,000 |
| 2025-03-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 50 |
| 2025-03-10 | 1.650 | 1.680 | 1.620 | 1.620 | 1.620 | 7,997 |
| 2025-03-07 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 550 |
| 2025-03-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 60 |
| 2025-03-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-03-04 | 1.660 | 1.720 | 1.650 | 1.720 | 1.720 | 1,365 |
| 2025-03-03 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 8,120 |
| 2025-02-28 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 4,805 |
| 2025-02-27 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 1,700 |
| 2025-02-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7 |
| 2025-02-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 |
| 2025-02-24 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 1,888 |
| 2025-02-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 30 |
| 2025-02-20 | 1.660 | 1.690 | 1.660 | 1.660 | 1.660 | 2,064 |
| 2025-02-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-02-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7 |
| 2025-02-17 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 1,708 |
| 2025-02-14 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 1,522 |
| 2025-02-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 300 |
| 2025-02-12 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 4,916 |
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.