Holde Agri Invest Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.612	0.612	0.600	0.610	0.610	4,420
2024-08-13	0.614	0.614	0.596	0.610	0.610	24,502
2024-08-12	0.600	0.618	0.590	0.618	0.618	335,082
2024-08-09	0.628	0.628	0.602	0.610	0.610	15,717
2024-08-08	0.620	0.620	0.600	0.616	0.616	52,256
2024-08-07	0.602	0.630	0.602	0.620	0.620	126,148
2024-08-06	0.600	0.610	0.600	0.600	0.600	72,048
2024-08-05	0.640	0.640	0.594	0.598	0.598	147,026
2024-08-02	0.650	0.660	0.620	0.640	0.640	1,056,397
2024-08-01	0.678	0.680	0.670	0.670	0.670	44,885
2024-07-31	0.670	0.688	0.670	0.678	0.678	5,729
2024-07-30	0.650	0.688	0.650	0.682	0.682	322,734
2024-07-29	0.710	0.710	0.670	0.676	0.676	244,484
2024-07-26	0.742	0.742	0.702	0.710	0.710	150,100
2024-07-25	0.760	0.760	0.732	0.740	0.740	80,948
2024-07-24	0.762	0.764	0.760	0.760	0.760	72,033
2024-07-23	0.756	0.764	0.756	0.764	0.764	34,957
2024-07-22	0.770	0.770	0.750	0.768	0.768	39,477
2024-07-19	0.792	0.792	0.770	0.770	0.770	146,139
2024-07-18	0.794	0.794	0.792	0.794	0.794	5,795
2024-07-17	0.800	0.800	0.780	0.794	0.794	41,889
2024-07-16	0.800	0.800	0.786	0.786	0.786	80,045
2024-07-15	0.808	0.808	0.798	0.806	0.806	68,641
2024-07-12	0.804	0.810	0.804	0.804	0.804	11,590
2024-07-11	0.802	0.818	0.800	0.802	0.802	5,062
2024-07-10	0.838	0.838	0.804	0.804	0.804	7,450
2024-07-09	0.838	0.838	0.810	0.810	0.810	12,605
2024-07-08	0.810	0.820	0.810	0.820	0.820	9,562
2024-07-05	0.820	0.820	0.796	0.812	0.812	61,564
2024-07-04	0.802	0.820	0.802	0.820	0.820	60,483
2024-07-03	0.806	0.810	0.800	0.800	0.800	4,700
2024-07-02	0.806	0.806	0.798	0.798	0.798	28,554
2024-07-01	0.806	0.806	0.804	0.806	0.806	26,217
2024-06-28	0.794	0.796	0.788	0.790	0.790	66,141
2024-06-27	0.780	0.840	0.780	0.794	0.794	169,974
2024-06-26	0.862	0.862	0.840	0.860	0.860	35,320
2024-06-25	0.850	0.862	0.844	0.850	0.850	124,014
2024-06-21	0.860	0.866	0.850	0.866	0.866	65,372
2024-06-20	0.862	0.866	0.860	0.866	0.866	2,154
2024-06-19	0.860	0.860	0.854	0.854	0.854	7,230
2024-06-18	0.854	0.870	0.854	0.862	0.862	3,485
2024-06-17	0.868	0.872	0.854	0.854	0.854	58,137
2024-06-14	0.876	0.876	0.852	0.852	0.852	13,212
2024-06-13	0.866	0.868	0.852	0.868	0.868	25,531
2024-06-12	0.878	0.878	0.850	0.850	0.850	200,594
2024-06-11	0.878	0.878	0.864	0.874	0.874	137,421
2024-06-10	0.880	0.880	0.880	0.880	0.880	6,256
2024-06-07	0.880	0.882	0.870	0.880	0.880	211,379
2024-06-06	0.882	0.882	0.880	0.882	0.882	103,728
2024-06-05	0.886	0.886	0.882	0.884	0.884	32,428
2024-06-04	0.894	0.898	0.890	0.890	0.890	51,500
2024-06-03	0.888	0.890	0.886	0.890	0.890	22,943
2024-05-31	0.896	0.896	0.888	0.888	0.888	46,274
2024-05-30	0.898	0.898	0.896	0.896	0.896	6,976
2024-05-29	0.898	0.900	0.896	0.898	0.898	55,008
2024-05-28	0.898	0.910	0.898	0.906	0.906	15,057
2024-05-27	0.914	0.914	0.896	0.898	0.898	63,105
2024-05-24	0.898	0.914	0.896	0.914	0.914	15,051
2024-05-23	0.900	0.900	0.898	0.898	0.898	19,374
2024-05-22	0.906	0.910	0.900	0.900	0.900	5,350

← NewerPage 10 of 21 · 1,245 trading daysOlder →

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.