Grup Serban Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.760 | 1.760 | 1.750 | 1.760 | 1.760 | 1,540 |
| 2024-11-05 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 1,390 |
| 2024-11-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 353 |
| 2024-11-01 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 100 |
| 2024-10-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-10-30 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 500 |
| 2024-10-29 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 30 |
| 2024-10-28 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 2,310 |
| 2024-10-25 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 385 |
| 2024-10-24 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 38 |
| 2024-10-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-10-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-10-21 | 1.830 | 1.830 | 1.770 | 1.830 | 1.830 | 1,153 |
| 2024-10-18 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 860 |
| 2024-10-17 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 1,146 |
| 2024-10-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-10-15 | 1.850 | 1.850 | 1.770 | 1.840 | 1.840 | 4,468 |
| 2024-10-14 | 1.850 | 1.890 | 1.840 | 1.890 | 1.890 | 363 |
| 2024-10-11 | 1.810 | 1.890 | 1.810 | 1.890 | 1.890 | 4,377 |
| 2024-10-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 18 |
| 2024-10-09 | 1.800 | 1.810 | 1.740 | 1.810 | 1.810 | 370 |
| 2024-10-08 | 1.790 | 1.800 | 1.770 | 1.800 | 1.800 | 1,681 |
| 2024-10-07 | 1.830 | 1.830 | 1.700 | 1.700 | 1.700 | 13,380 |
| 2024-10-04 | 1.870 | 1.870 | 1.720 | 1.830 | 1.830 | 7,513 |
| 2024-10-03 | 1.840 | 1.920 | 1.770 | 1.870 | 1.870 | 22,721 |
| 2024-10-02 | 1.720 | 1.840 | 1.720 | 1.840 | 1.840 | 17,608 |
| 2024-10-01 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 4,885 |
| 2024-09-30 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 5,213 |
| 2024-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 300 |
| 2024-09-26 | 1.620 | 1.650 | 1.590 | 1.590 | 1.590 | 4,494 |
| 2024-09-25 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 9,401 |
| 2024-09-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 5,424 |
| 2024-09-23 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 208 |
| 2024-09-20 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 590 |
| 2024-09-19 | 1.620 | 1.630 | 1.590 | 1.630 | 1.630 | 1,400 |
| 2024-09-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-09-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 25 |
| 2024-09-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-09-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 8 |
| 2024-09-12 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 7,626 |
| 2024-09-11 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 1,217 |
| 2024-09-10 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 1,002 |
| 2024-09-09 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 8,292 |
| 2024-09-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-04 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 803 |
| 2024-09-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-09-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-08-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 30 |
| 2024-08-29 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 237 |
| 2024-08-28 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 496 |
| 2024-08-27 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-08-26 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-08-23 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 347 |
| 2024-08-22 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 1,963 |
| 2024-08-21 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 404 |
| 2024-08-20 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 1,920 |
| 2024-08-19 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 555 |
| 2024-08-16 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 985 |
| 2024-08-14 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 2,391 |
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.