Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.140	1.140	1.130	1.140	1.140	22,820
2023-08-25	1.130	1.140	1.130	1.140	1.140	12,290
2023-08-24	1.130	1.140	1.130	1.130	1.130	11,090
2023-08-23	1.130	1.140	1.130	1.140	1.140	44,050
2023-08-22	1.140	1.140	1.130	1.130	1.130	92,580
2023-08-21	1.140	1.140	1.130	1.140	1.140	23,500
2023-08-18	1.140	1.140	1.140	1.140	1.140	34,870
2023-08-17	1.140	1.150	1.130	1.140	1.140	74,800
2023-08-16	1.150	1.150	1.130	1.130	1.130	583,230
2023-08-14	1.150	1.150	1.150	1.150	1.150	33,430
2023-08-11	1.160	1.160	1.150	1.150	1.150	36,750
2023-08-10	1.150	1.160	1.150	1.160	1.160	23,910
2023-08-09	1.150	1.160	1.150	1.150	1.150	28,220
2023-08-08	1.150	1.160	1.140	1.160	1.160	39,760
2023-08-07	1.150	1.160	1.140	1.150	1.150	59,920
2023-08-04	1.150	1.160	1.150	1.160	1.160	51,280
2023-08-03	1.180	1.180	1.140	1.150	1.150	454,010
2023-08-02	1.190	1.190	1.180	1.180	1.180	37,940
2023-08-01	1.200	1.200	1.190	1.190	1.190	13,820
2023-07-31	1.190	1.200	1.180	1.190	1.190	120,010
2023-07-28	1.200	1.200	1.180	1.190	1.190	35,560
2023-07-27	1.200	1.200	1.180	1.200	1.200	30,280
2023-07-26	1.180	1.200	1.180	1.190	1.190	4,660
2023-07-25	1.200	1.200	1.180	1.190	1.190	15,700
2023-07-24	1.190	1.190	1.180	1.190	1.190	42,190
2023-07-21	1.180	1.190	1.180	1.190	1.190	19,000
2023-07-20	1.200	1.200	1.150	1.180	1.180	284,310
2023-07-19	1.200	1.200	1.190	1.200	1.200	66,620
2023-07-18	1.200	1.200	1.200	1.200	1.200	60,430
2023-07-17	1.200	1.200	1.190	1.200	1.200	41,430
2023-07-14	1.200	1.200	1.190	1.200	1.200	6,660
2023-07-13	1.190	1.200	1.180	1.180	1.180	29,490
2023-07-12	1.180	1.200	1.180	1.180	1.180	183,040
2023-07-11	1.200	1.200	1.190	1.190	1.190	9,480
2023-07-10	1.200	1.200	1.190	1.200	1.200	73,590
2023-07-07	1.200	1.200	1.200	1.200	1.200	19,930
2023-07-06	1.200	1.240	1.200	1.200	1.200	387,430
2023-07-05	1.170	1.250	1.160	1.200	1.200	386,540
2023-07-04	1.170	1.170	1.170	1.170	1.170	8,250
2023-07-03	1.180	1.180	1.170	1.170	1.170	8,710
2023-06-30	1.180	1.180	1.170	1.170	1.170	58,400
2023-06-29	1.170	1.180	1.150	1.180	1.180	31,840
2023-06-28	1.180	1.180	1.150	1.150	1.150	34,420
2023-06-27	1.170	1.180	1.150	1.170	1.170	391,090
2023-06-26	1.170	1.170	1.160	1.170	1.170	36,520
2023-06-23	1.170	1.170	1.160	1.170	1.170	37,680
2023-06-22	1.170	1.170	1.160	1.160	1.160	38,730
2023-06-21	1.170	1.170	1.160	1.170	1.170	22,170
2023-06-20	1.180	1.190	1.160	1.180	1.180	44,230
2023-06-19	1.160	1.180	1.150	1.180	1.180	110,600
2023-06-16	1.160	1.160	1.140	1.160	1.160	232,970
2023-06-15	1.150	1.170	1.150	1.160	1.160	162,410
2023-06-14	1.150	1.160	1.140	1.150	1.150	150,440
2023-06-13	1.160	1.160	1.140	1.150	1.150	131,590
2023-06-12	1.150	1.160	1.140	1.150	1.150	84,660
2023-06-09	1.160	1.160	1.140	1.150	1.150	129,760
2023-06-08	1.150	1.160	1.150	1.150	1.150	144,440
2023-06-07	1.180	1.180	1.140	1.170	1.170	106,440
2023-06-06	1.180	1.180	1.140	1.170	1.170	248,060
2023-06-02	1.170	1.180	1.170	1.180	1.180	7,820

← NewerPage 14 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.