Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 4,916 |
| 2025-02-11 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 99 |
| 2025-02-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 500 |
| 2025-02-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,029 |
| 2025-02-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,400 |
| 2025-02-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2025-02-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3,500 |
| 2025-02-03 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 735 |
| 2025-01-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,710 |
| 2025-01-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 362 |
| 2025-01-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-01-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 63 |
| 2025-01-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-01-21 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 425 |
| 2025-01-20 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 1,387 |
| 2025-01-17 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 1,533 |
| 2025-01-16 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 348 |
| 2025-01-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,130 |
| 2025-01-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 887 |
| 2025-01-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 398 |
| 2025-01-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,348 |
| 2025-01-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 300 |
| 2025-01-08 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 708 |
| 2025-01-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 689 |
| 2024-12-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 300 |
| 2024-12-27 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 1,581 |
| 2024-12-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 605 |
| 2024-12-20 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 196 |
| 2024-12-19 | 1.690 | 1.690 | 1.660 | 1.690 | 1.690 | 642 |
| 2024-12-18 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 2,079 |
| 2024-12-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,025 |
| 2024-12-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,042 |
| 2024-12-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,110 |
| 2024-12-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 225 |
| 2024-12-11 | 1.730 | 1.730 | 1.680 | 1.730 | 1.730 | 1,450 |
| 2024-12-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,665 |
| 2024-12-09 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 4,654 |
| 2024-12-06 | 1.660 | 1.730 | 1.660 | 1.710 | 1.710 | 4,369 |
| 2024-12-05 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 1,415 |
| 2024-12-04 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 2,449 |
| 2024-12-03 | 1.730 | 1.730 | 1.640 | 1.640 | 1.640 | 6,620 |
| 2024-12-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 400 |
| 2024-11-29 | 1.670 | 1.730 | 1.650 | 1.730 | 1.730 | 4,142 |
| 2024-11-28 | 1.730 | 1.730 | 1.660 | 1.660 | 1.660 | 895 |
| 2024-11-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 750 |
| 2024-11-26 | 1.720 | 1.730 | 1.690 | 1.690 | 1.690 | 39 |
| 2024-11-25 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 1,507 |
| 2024-11-22 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 552 |
| 2024-11-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 190 |
| 2024-11-20 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 320 |
| 2024-11-19 | 1.730 | 1.780 | 1.720 | 1.780 | 1.780 | 783 |
| 2024-11-18 | 1.730 | 1.780 | 1.720 | 1.780 | 1.780 | 1,988 |
| 2024-11-15 | 1.750 | 1.790 | 1.740 | 1.780 | 1.780 | 1,884 |
| 2024-11-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 100 |
| 2024-11-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 510 |
| 2024-11-12 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 1,400 |
| 2024-11-11 | 1.760 | 1.790 | 1.710 | 1.790 | 1.790 | 5,913 |
| 2024-11-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 7 |
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.