Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.910	0.914	0.910	0.910	0.910	15,337
2024-05-20	0.906	0.912	0.900	0.910	0.910	23,111
2024-05-17	0.910	0.910	0.906	0.910	0.910	13,364
2024-05-16	0.910	0.910	0.898	0.900	0.900	8,338
2024-05-15	0.896	0.902	0.896	0.896	0.896	45,052
2024-05-14	0.888	0.898	0.888	0.896	0.896	7,067
2024-05-13	0.872	0.900	0.870	0.888	0.888	89,148
2024-05-10	0.870	0.884	0.862	0.870	0.870	53,797
2024-05-09	0.898	0.898	0.860	0.882	0.882	93,991
2024-05-08	0.902	0.910	0.876	0.898	0.898	129,404
2024-05-07	0.904	0.920	0.904	0.910	0.910	10,451
2024-05-02	0.910	0.920	0.910	0.920	0.920	28,333
2024-04-30	0.920	0.920	0.900	0.920	0.920	5,759
2024-04-29	0.930	0.940	0.900	0.900	0.900	66,591
2024-04-26	0.940	0.940	0.920	0.930	0.930	26,402
2024-04-25	0.940	0.940	0.920	0.940	0.940	144,090
2024-04-24	0.930	0.940	0.930	0.940	0.940	13,272
2024-04-23	0.930	0.940	0.930	0.930	0.930	23,512
2024-04-22	0.944	0.944	0.940	0.940	0.940	16,377
2024-04-19	0.938	0.938	0.920	0.930	0.930	127,345
2024-04-18	0.942	0.942	0.938	0.938	0.938	5,102
2024-04-17	0.952	0.952	0.940	0.942	0.942	24,691
2024-04-16	0.946	0.954	0.946	0.950	0.950	13,880
2024-04-15	0.972	0.972	0.946	0.946	0.946	29,489
2024-04-12	0.970	0.970	0.950	0.950	0.950	8,095
2024-04-11	0.960	0.970	0.956	0.956	0.956	12,043
2024-04-10	0.958	0.972	0.958	0.972	0.972	31,325
2024-04-09	0.960	0.972	0.956	0.960	0.960	13,901
2024-04-08	0.962	0.978	0.958	0.978	0.978	8,096
2024-04-05	0.982	0.982	0.962	0.964	0.964	8,979
2024-04-04	0.982	0.982	0.960	0.962	0.962	35,280
2024-04-03	0.962	0.984	0.960	0.960	0.960	5,292
2024-04-02	0.998	0.998	0.954	0.986	0.986	50,145
2024-04-01	0.982	1.000	0.940	0.980	0.980	172,333
2024-03-29	1.000	1.000	0.986	0.986	0.986	28,010
2024-03-28	0.998	1.000	0.998	1.000	1.000	6,670
2024-03-27	0.998	1.010	0.998	1.010	1.010	6,908
2024-03-26	1.015	1.015	0.998	0.998	0.998	16,968
2024-03-25	0.998	1.010	0.998	1.010	1.010	2,311
2024-03-22	1.000	1.010	0.998	1.010	1.010	7,152
2024-03-21	1.000	1.005	0.998	0.998	0.998	13,127
2024-03-20	1.010	1.015	1.000	1.010	1.010	33,400
2024-03-19	0.986	1.000	0.972	0.990	0.990	153,125
2024-03-18	0.988	0.988	0.986	0.986	0.986	1,880
2024-03-15	0.994	0.994	0.986	0.986	0.986	2,400
2024-03-14	0.994	0.994	0.990	0.990	0.990	46,089
2024-03-13	0.992	1.010	0.992	0.994	0.994	8,217
2024-03-12	1.000	1.000	0.992	0.992	0.992	1,720
2024-03-11	0.994	1.005	0.992	1.000	1.000	7,056
2024-03-08	0.992	1.000	0.992	0.994	0.994	6,208
2024-03-07	0.998	0.998	0.992	0.994	0.994	57,383
2024-03-06	0.994	1.010	0.994	0.996	0.996	6,693
2024-03-05	1.010	1.010	0.990	0.994	0.994	23,672
2024-03-04	1.015	1.020	0.994	1.010	1.010	20,276
2024-03-01	0.994	1.015	0.992	1.015	1.015	18,993
2024-02-29	1.010	1.010	0.994	0.994	0.994	225,982
2024-02-28	1.055	1.055	1.040	1.040	1.040	76,050
2024-02-27	1.055	1.055	1.040	1.045	1.045	13,343
2024-02-26	1.035	1.060	1.035	1.060	1.060	56,700
2024-02-23	1.025	1.050	1.015	1.045	1.045	113,651

← NewerPage 11 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.