Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.170	1.170	1.160	1.170	1.170	960
2023-05-30	1.170	1.180	1.150	1.170	1.170	84,650
2023-05-29	1.170	1.180	1.150	1.160	1.160	30,170
2023-05-26	1.160	1.190	1.150	1.160	1.160	106,830
2023-05-25	1.200	1.200	1.170	1.180	1.180	24,350
2023-05-24	1.210	1.210	1.170	1.170	1.170	62,200
2023-05-23	1.210	1.220	1.180	1.210	1.210	45,020
2023-05-22	1.210	1.210	1.190	1.210	1.210	3,390
2023-05-19	1.190	1.200	1.190	1.200	1.200	49,270
2023-05-18	1.200	1.200	1.200	1.200	1.200	27,460
2023-05-17	1.200	1.200	1.200	1.200	1.200	6,850
2023-05-16	1.210	1.210	1.180	1.200	1.200	56,850
2023-05-15	1.190	1.210	1.190	1.210	1.210	76,290
2023-05-12	1.200	1.200	1.170	1.200	1.200	144,400
2023-05-11	1.250	1.250	1.200	1.210	1.210	87,210
2023-05-10	0.120	0.120	0.110	0.120	0.120	508,840
2023-05-09	0.120	0.120	0.110	0.120	0.120	509,830
2023-05-08	0.120	0.120	0.110	0.120	0.120	1,130,000
2023-05-05	0.120	0.120	0.120	0.120	0.120	37,280
2023-05-04	1.300	1.300	1.270	1.270	1.270	98,500
2023-05-03	1.290	1.300	1.270	1.290	1.290	50,350
2023-05-02	1.300	1.300	1.280	1.300	1.300	76,490
2023-04-28	1.320	1.330	1.280	1.300	1.300	23,100
2023-04-27	1.290	1.330	1.290	1.320	1.320	83,600
2023-04-26	1.340	1.340	1.290	1.300	1.300	160,990
2023-04-25	1.340	1.350	1.320	1.340	1.340	91,770
2023-04-24	1.350	1.360	1.330	1.360	1.360	55,800
2023-04-21	1.350	1.350	1.350	1.350	1.350	3,220
2023-04-20	1.350	1.350	1.350	1.350	1.350	4,440
2023-04-19	1.360	1.370	1.330	1.350	1.350	37,010
2023-04-18	1.350	1.360	1.320	1.340	1.340	48,640
2023-04-13	1.350	1.350	1.320	1.350	1.350	36,900
2023-04-12	1.350	1.360	1.340	1.340	1.340	83,610
2023-04-11	1.350	1.360	1.330	1.350	1.350	41,530
2023-04-10	1.360	1.370	1.340	1.350	1.350	65,930
2023-04-07	1.360	1.370	1.350	1.360	1.360	19,950
2023-04-06	1.350	1.360	1.350	1.350	1.350	24,450
2023-04-05	1.370	1.370	1.350	1.350	1.350	33,870
2023-04-04	1.380	1.380	1.350	1.370	1.370	62,110
2023-04-03	1.380	1.380	1.370	1.380	1.380	42,300
2023-03-31	1.390	1.390	1.380	1.390	1.390	15,120
2023-03-30	1.380	1.390	1.370	1.390	1.390	10,510
2023-03-29	1.380	1.390	1.380	1.380	1.380	3,440
2023-03-28	1.390	1.390	1.380	1.390	1.390	6,800
2023-03-27	1.390	1.390	1.380	1.390	1.390	78,640
2023-03-24	1.410	1.410	1.390	1.390	1.390	7,470
2023-03-23	1.400	1.400	1.390	1.400	1.400	5,200
2023-03-22	1.410	1.410	1.400	1.400	1.400	3,140
2023-03-21	1.410	1.410	1.410	1.410	1.410	1,370
2023-03-20	1.410	1.410	1.380	1.400	1.400	4,500
2023-03-17	1.400	1.410	1.380	1.400	1.400	12,650
2023-03-16	1.370	1.400	1.370	1.400	1.400	3,770
2023-03-15	1.400	1.400	1.380	1.380	1.380	11,300
2023-03-14	1.410	1.410	1.380	1.380	1.380	7,760
2023-03-13	1.400	1.410	1.380	1.390	1.390	104,540
2023-03-10	1.410	1.410	1.400	1.410	1.410	13,810
2023-03-09	1.410	1.410	1.400	1.410	1.410	18,350
2023-03-08	1.410	1.410	1.400	1.410	1.410	5,800
2023-03-07	1.410	1.410	1.400	1.410	1.410	2,850
2023-03-06	1.410	1.410	1.400	1.400	1.400	15,960

← NewerPage 15 of 21 · 1,242 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.