Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.410	1.410	1.400	1.400	1.400	11,470
2023-03-02	1.420	1.420	1.400	1.410	1.410	15,180
2023-03-01	1.410	1.420	1.410	1.420	1.420	41,780
2023-02-28	1.430	1.430	1.380	1.410	1.410	57,270
2023-02-27	1.490	1.490	1.400	1.430	1.430	24,790
2023-02-24	1.450	1.460	1.410	1.450	1.450	109,610
2023-02-23	1.510	1.510	1.480	1.500	1.500	3,600
2023-02-22	1.500	1.510	1.480	1.510	1.510	17,860
2023-02-21	1.500	1.510	1.500	1.500	1.500	11,800
2023-02-20	1.520	1.520	1.490	1.500	1.500	42,370
2023-02-17	1.520	1.520	1.500	1.520	1.520	1,550
2023-02-16	1.530	1.530	1.510	1.510	1.510	15,780
2023-02-15	1.510	1.530	1.510	1.530	1.530	12,500
2023-02-14	1.530	1.530	1.500	1.510	1.510	5,180
2023-02-13	1.510	1.530	1.510	1.530	1.530	8,170
2023-02-10	1.510	1.510	1.490	1.510	1.510	10,290
2023-02-09	1.510	1.520	1.510	1.510	1.510	3,370
2023-02-08	1.530	1.530	1.510	1.510	1.510	8,550
2023-02-07	1.520	1.530	1.520	1.520	1.520	10,080
2023-02-06	1.540	1.540	1.530	1.540	1.540	4,400
2023-02-03	1.530	1.540	1.530	1.540	1.540	10,910
2023-02-02	1.530	1.530	1.520	1.530	1.530	6,410
2023-02-01	1.530	1.530	1.520	1.530	1.530	1,770
2023-01-31	1.530	1.530	1.520	1.520	1.520	350
2023-01-30	1.530	1.530	1.520	1.530	1.530	7,020
2023-01-27	1.520	1.530	1.510	1.520	1.520	980
2023-01-26	1.520	1.530	1.510	1.530	1.530	16,850
2023-01-25	1.520	1.520	1.510	1.510	1.510	1,150
2023-01-23	1.520	1.520	1.510	1.510	1.510	430
2023-01-20	1.530	1.530	1.520	1.520	1.520	1,620
2023-01-19	1.530	1.530	1.520	1.520	1.520	950
2023-01-18	1.520	1.520	1.520	1.520	1.520	2,140
2023-01-17	1.520	1.520	1.510	1.520	1.520	780
2023-01-16	1.500	1.520	1.500	1.510	1.510	4,590
2023-01-13	1.500	1.520	1.500	1.520	1.520	5,680
2023-01-12	1.510	1.520	1.510	1.510	1.510	15,390
2023-01-11	1.530	1.530	1.500	1.510	1.510	4,780
2023-01-10	1.510	1.520	1.510	1.520	1.520	6,780
2023-01-09	1.500	1.500	1.490	1.500	1.500	15,430
2023-01-06	1.500	1.500	1.480	1.480	1.480	3,490
2023-01-05	1.490	1.490	1.480	1.490	1.490	7,520
2023-01-04	1.480	1.500	1.480	1.490	1.490	2,790
2023-01-03	1.500	1.500	1.500	1.500	1.500	5,150
2022-12-30	1.490	1.490	1.470	1.480	1.480	24,890
2022-12-29	1.480	1.480	1.470	1.470	1.470	2,480
2022-12-28	1.480	1.490	1.470	1.470	1.470	2,840
2022-12-27	1.500	1.510	1.470	1.490	1.490	18,350
2022-12-23	1.520	1.520	1.490	1.500	1.500	6,210
2022-12-22	1.500	1.500	1.500	1.500	1.500	1,800
2022-12-21	1.500	1.500	1.490	1.500	1.500	11,210
2022-12-20	1.500	1.500	1.480	1.480	1.480	3,020
2022-12-19	1.500	1.500	1.480	1.500	1.500	38,410
2022-12-16	1.500	1.500	1.450	1.500	1.500	79,780
2022-12-15	1.500	1.500	1.500	1.500	1.500	2,130
2022-12-14	1.500	1.500	1.490	1.490	1.490	23,900
2022-12-13	1.500	1.500	1.490	1.500	1.500	4,740
2022-12-12	1.510	1.510	1.490	1.490	1.490	23,180
2022-12-09	1.520	1.520	1.500	1.510	1.510	10,980
2022-12-08	1.530	1.540	1.500	1.520	1.520	16,650
2022-12-07	1.530	1.530	1.500	1.530	1.530	4,270

← NewerPage 16 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.