Holde Agri Invest Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1.025 | 1.025 | 1.010 | 1.010 | 1.010 | 6,940 |
| 2024-02-21 | 1.025 | 1.030 | 1.000 | 1.000 | 1.000 | 66,480 |
| 2024-02-20 | 1.025 | 1.030 | 1.020 | 1.030 | 1.030 | 14,798 |
| 2024-02-19 | 1.010 | 1.030 | 1.010 | 1.025 | 1.025 | 97,213 |
| 2024-02-16 | 1.010 | 1.015 | 1.000 | 1.010 | 1.010 | 46,915 |
| 2024-02-15 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 37,884 |
| 2024-02-12 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 15,090 |
| 2024-02-09 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 80,350 |
| 2024-02-08 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 89,100 |
| 2024-02-07 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 7,320 |
| 2024-02-06 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 2,110 |
| 2024-02-05 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 8,270 |
| 2024-02-02 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 3,580 |
| 2024-02-01 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 4,980 |
| 2024-01-31 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 1,120 |
| 2024-01-30 | 1.000 | 1.020 | 0.990 | 0.990 | 0.990 | 11,580 |
| 2024-01-29 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 33,200 |
| 2024-01-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 43,240 |
| 2024-01-25 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 7,970 |
| 2024-01-23 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 172,080 |
| 2024-01-22 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 5,980 |
| 2024-01-19 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 24,370 |
| 2024-01-18 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 103,120 |
| 2024-01-17 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 14,670 |
| 2024-01-16 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 67,980 |
| 2024-01-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,650 |
| 2024-01-12 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 80,530 |
| 2024-01-11 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 31,750 |
| 2024-01-10 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 172,890 |
| 2024-01-09 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 111,950 |
| 2024-01-08 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 24,760 |
| 2024-01-05 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 2,220 |
| 2024-01-04 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 22,250 |
| 2024-01-03 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 5,250 |
| 2023-12-29 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 39,500 |
| 2023-12-28 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 74,710 |
| 2023-12-27 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 130,130 |
| 2023-12-22 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 5,660 |
| 2023-12-21 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 112,600 |
| 2023-12-20 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 11,840 |
| 2023-12-19 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 76,900 |
| 2023-12-18 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 52,220 |
| 2023-12-15 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 10,390 |
| 2023-12-14 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 22,600 |
| 2023-12-13 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 50,760 |
| 2023-12-12 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 19,510 |
| 2023-12-11 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 87,800 |
| 2023-12-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 320,420 |
| 2023-12-07 | 0.980 | 1.020 | 0.960 | 0.990 | 0.990 | 276,130 |
| 2023-12-06 | 0.980 | 0.980 | 0.960 | 0.980 | 0.980 | 26,450 |
| 2023-12-05 | 0.960 | 0.990 | 0.950 | 0.980 | 0.980 | 121,580 |
| 2023-12-04 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 27,850 |
| 2023-11-29 | 0.950 | 0.970 | 0.950 | 0.960 | 0.960 | 77,910 |
| 2023-11-28 | 0.950 | 0.960 | 0.940 | 0.950 | 0.950 | 53,210 |
| 2023-11-27 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 54,460 |
| 2023-11-24 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 39,260 |
| 2023-11-23 | 0.940 | 0.940 | 0.920 | 0.930 | 0.930 | 151,060 |
| 2023-11-22 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 39,800 |
| 2023-11-21 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 24,900 |
| 2023-11-20 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 8,020 |
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.