Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.530	1.530	1.500	1.530	1.530	2,090
2022-12-05	1.520	1.530	1.500	1.530	1.530	12,390
2022-12-02	1.500	1.520	1.500	1.520	1.520	18,260
2022-11-29	1.490	1.490	1.490	1.490	1.490	18,710
2022-11-28	1.500	1.500	1.460	1.480	1.480	41,100
2022-11-25	1.530	1.540	1.500	1.500	1.500	45,070
2022-11-24	1.510	1.530	1.510	1.530	1.530	2,500
2022-11-23	1.520	1.530	1.500	1.500	1.500	46,920
2022-11-22	1.560	1.560	1.520	1.520	1.520	30,220
2022-11-21	1.590	1.590	1.560	1.570	1.570	1,310
2022-11-18	1.600	1.600	1.570	1.570	1.570	2,330
2022-11-17	1.580	1.590	1.550	1.590	1.590	26,290
2022-11-16	1.580	1.580	1.560	1.560	1.560	7,650
2022-11-15	1.570	1.580	1.550	1.580	1.580	6,080
2022-11-14	1.580	1.580	1.550	1.580	1.580	4,550
2022-11-11	1.580	1.580	1.550	1.580	1.580	7,670
2022-11-10	1.580	1.580	1.540	1.580	1.580	1,320
2022-11-09	1.570	1.580	1.540	1.570	1.570	11,990
2022-11-08	1.590	1.590	1.560	1.580	1.580	28,900
2022-11-07	1.590	1.590	1.580	1.590	1.590	880
2022-11-04	1.590	1.590	1.560	1.560	1.560	3,830
2022-11-03	1.550	1.550	1.550	1.550	1.550	38,140
2022-11-02	1.550	1.590	1.550	1.590	1.590	8,060
2022-11-01	1.550	1.580	1.550	1.580	1.580	5,790
2022-10-31	1.570	1.590	1.550	1.550	1.550	4,480
2022-10-28	1.550	1.590	1.550	1.560	1.560	4,950
2022-10-27	1.600	1.600	1.550	1.600	1.600	13,080
2022-10-26	1.590	1.600	1.590	1.600	1.600	2,160
2022-10-25	1.590	1.590	1.570	1.570	1.570	2,010
2022-10-24	1.580	1.580	1.550	1.570	1.570	17,030
2022-10-21	1.570	1.580	1.550	1.580	1.580	9,760
2022-10-20	1.570	1.570	1.570	1.570	1.570	3,190
2022-10-19	1.570	1.570	1.550	1.570	1.570	1,720
2022-10-18	1.570	1.570	1.550	1.570	1.570	75,210
2022-10-17	1.600	1.600	1.570	1.600	1.600	600
2022-10-14	1.590	1.600	1.590	1.600	1.600	9,140
2022-10-13	1.560	1.580	1.550	1.550	1.550	11,470
2022-10-12	1.590	1.590	1.560	1.560	1.560	7,370
2022-10-11	1.590	1.600	1.570	1.570	1.570	16,910
2022-10-10	1.580	1.600	1.570	1.580	1.580	2,890
2022-10-07	1.600	1.610	1.600	1.600	1.600	4,780
2022-10-06	1.600	1.600	1.600	1.600	1.600	520
2022-10-05	1.610	1.610	1.560	1.600	1.600	11,620
2022-10-04	1.580	1.630	1.560	1.600	1.600	43,870
2022-10-03	1.600	1.600	1.550	1.570	1.570	42,570
2022-09-30	1.560	1.600	1.550	1.590	1.590	38,870
2022-09-29	1.570	1.600	1.550	1.580	1.580	12,470
2022-09-28	1.600	1.610	1.540	1.610	1.610	4,040
2022-09-27	1.600	1.610	1.550	1.550	1.550	43,520
2022-09-26	1.610	1.610	1.580	1.580	1.580	34,840
2022-09-23	1.620	1.640	1.610	1.610	1.610	47,880
2022-09-22	1.650	1.650	1.640	1.640	1.640	4,620
2022-09-21	1.680	1.680	1.640	1.660	1.660	9,730
2022-09-20	1.670	1.670	1.670	1.670	1.670	4,300
2022-09-19	1.680	1.680	1.670	1.670	1.670	5,150
2022-09-16	1.680	1.680	1.670	1.680	1.680	3,430
2022-09-15	1.700	1.700	1.670	1.670	1.670	11,130
2022-09-14	1.700	1.700	1.680	1.700	1.700	12,080
2022-09-13	1.680	1.710	1.680	1.710	1.710	17,960
2022-09-12	1.710	1.710	1.680	1.680	1.680	6,310

← NewerPage 17 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.