Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.960	0.960	0.940	0.950	0.950	8,020
2023-11-17	0.960	0.960	0.940	0.950	0.950	27,190
2023-11-16	0.960	0.960	0.940	0.960	0.960	45,790
2023-11-15	0.960	0.960	0.960	0.960	0.960	20,050
2023-11-14	0.980	0.980	0.940	0.960	0.960	120,960
2023-11-13	0.930	0.980	0.930	0.960	0.960	154,590
2023-11-10	0.920	0.920	0.910	0.920	0.920	79,150
2023-11-09	0.880	0.920	0.880	0.910	0.910	206,150
2023-11-08	0.890	0.890	0.870	0.880	0.880	81,240
2023-11-07	0.890	0.950	0.850	0.890	0.890	1,020,000
2023-11-06	1.000	1.020	1.000	1.020	1.020	61,480
2023-11-03	1.010	1.010	1.000	1.010	1.010	13,300
2023-11-02	1.010	1.010	1.000	1.010	1.010	13,230
2023-11-01	1.030	1.030	1.000	1.010	1.010	203,990
2023-10-31	1.000	1.030	1.000	1.030	1.030	49,110
2023-10-30	1.030	1.030	1.010	1.010	1.010	42,720
2023-10-27	1.020	1.030	1.020	1.030	1.030	4,630
2023-10-26	1.020	1.020	1.020	1.020	1.020	2,910
2023-10-25	1.020	1.020	1.010	1.020	1.020	5,940
2023-10-24	1.050	1.050	1.020	1.020	1.020	2,900
2023-10-23	1.010	1.050	1.010	1.010	1.010	15,290
2023-10-20	1.010	1.010	1.000	1.010	1.010	10,270
2023-10-19	1.020	1.060	1.000	1.010	1.010	24,990
2023-10-18	1.020	1.020	1.010	1.010	1.010	3,440
2023-10-17	1.010	1.020	1.000	1.020	1.020	379,640
2023-10-16	1.030	1.030	1.020	1.020	1.020	97,930
2023-10-13	1.050	1.050	1.020	1.030	1.030	13,490
2023-10-12	1.030	1.030	1.010	1.030	1.030	115,820
2023-10-11	1.040	1.040	1.010	1.030	1.030	353,540
2023-10-10	1.030	1.050	1.030	1.040	1.040	8,610
2023-10-09	1.080	1.080	1.040	1.050	1.050	35,730
2023-10-06	1.080	1.080	1.030	1.050	1.050	96,360
2023-10-05	1.080	1.080	1.040	1.070	1.070	124,150
2023-10-04	1.110	1.110	1.050	1.070	1.070	132,670
2023-10-03	1.100	1.110	1.090	1.100	1.100	29,360
2023-10-02	1.100	1.120	1.090	1.110	1.110	25,120
2023-09-29	1.100	1.100	1.090	1.100	1.100	29,810
2023-09-28	1.090	1.100	1.080	1.100	1.100	10,730
2023-09-27	1.090	1.090	1.090	1.090	1.090	7,090
2023-09-26	1.080	1.090	1.070	1.090	1.090	18,470
2023-09-25	1.070	1.080	1.070	1.080	1.080	42,680
2023-09-22	1.070	1.080	1.040	1.070	1.070	104,740
2023-09-21	1.110	1.110	1.060	1.090	1.090	140,100
2023-09-20	1.120	1.120	1.110	1.110	1.110	11,460
2023-09-19	1.120	1.120	1.090	1.120	1.120	353,960
2023-09-18	1.120	1.130	1.090	1.120	1.120	211,030
2023-09-15	1.130	1.130	1.120	1.130	1.130	20,620
2023-09-14	1.130	1.130	1.130	1.130	1.130	5,120
2023-09-13	1.130	1.130	1.120	1.130	1.130	71,960
2023-09-12	1.130	1.130	1.130	1.130	1.130	8,540
2023-09-11	1.130	1.140	1.130	1.130	1.130	43,740
2023-09-08	1.130	1.130	1.120	1.130	1.130	36,980
2023-09-07	1.130	1.130	1.120	1.130	1.130	26,260
2023-09-06	1.120	1.130	1.120	1.130	1.130	34,620
2023-09-05	1.130	1.130	1.120	1.130	1.130	25,510
2023-09-04	1.130	1.140	1.130	1.130	1.130	126,030
2023-09-01	1.140	1.140	1.130	1.130	1.130	33,620
2023-08-31	1.130	1.140	1.130	1.140	1.140	20,360
2023-08-30	1.140	1.140	1.130	1.140	1.140	8,200
2023-08-29	1.130	1.140	1.130	1.140	1.140	31,150

← NewerPage 13 of 21 · 1,246 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.