Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.710	1.720	1.640	1.640	1.640	222,170
2022-09-08	1.670	1.680	1.670	1.680	1.680	8,417
2022-09-07	1.660	1.680	1.650	1.670	1.670	55,428
2022-09-06	1.620	1.650	1.620	1.650	1.650	68,051
2022-09-05	1.620	1.640	1.620	1.620	1.620	10,356
2022-09-02	1.640	1.650	1.640	1.650	1.650	1,382
2022-09-01	1.650	1.650	1.620	1.630	1.630	9,272
2022-08-31	1.640	1.640	1.620	1.620	1.620	1,169
2022-08-30	1.630	1.630	1.630	1.630	1.630	9,991
2022-08-29	1.660	1.660	1.620	1.630	1.630	5,880
2022-08-26	1.660	1.660	1.630	1.630	1.630	10,826
2022-08-25	1.640	1.660	1.630	1.630	1.630	12,532
2022-08-24	1.650	1.660	1.630	1.660	1.660	2,233
2022-08-23	1.650	1.660	1.630	1.650	1.650	4,445
2022-08-22	1.650	1.650	1.650	1.650	1.650	2,506
2022-08-19	1.650	1.650	1.640	1.650	1.650	2,601
2022-08-18	1.670	1.670	1.630	1.640	1.640	26,198
2022-08-17	1.650	1.660	1.650	1.650	1.650	8,057
2022-08-16	1.650	1.650	1.630	1.650	1.650	27,291
2022-08-12	1.650	1.650	1.640	1.650	1.650	5,281
2022-08-11	1.640	1.650	1.630	1.650	1.650	3,611
2022-08-10	1.650	1.650	1.630	1.630	1.630	7,120
2022-08-09	1.630	1.650	1.630	1.650	1.650	3,322
2022-08-08	1.660	1.660	1.610	1.650	1.650	80,979
2022-08-05	1.630	1.660	1.620	1.620	1.620	49,339
2022-08-04	1.660	1.660	1.630	1.630	1.630	68,031
2022-08-03	1.640	1.660	1.640	1.660	1.660	2,376
2022-08-02	1.650	1.660	1.630	1.660	1.660	48,255
2022-08-01	1.650	1.660	1.620	1.630	1.630	18,400
2022-07-29	1.640	1.660	1.630	1.650	1.650	37,752
2022-07-28	1.650	1.650	1.640	1.640	1.640	6,817
2022-07-27	1.640	1.650	1.640	1.640	1.640	60,078
2022-07-26	1.630	1.640	1.630	1.640	1.640	20,973
2022-07-25	1.660	1.660	1.610	1.620	1.620	52,134
2022-07-22	1.670	1.670	1.610	1.640	1.640	97,297
2022-07-21	1.670	1.670	1.650	1.670	1.670	12,693
2022-07-20	1.660	1.670	1.660	1.660	1.660	2,549
2022-07-19	1.640	1.660	1.640	1.660	1.660	14,085
2022-07-18	1.650	1.650	1.640	1.640	1.640	11,681
2022-07-15	1.630	1.650	1.630	1.650	1.650	48,816
2022-07-14	1.620	1.620	1.610	1.620	1.620	14,662
2022-07-13	1.620	1.630	1.600	1.610	1.610	74,527
2022-07-12	1.630	1.630	1.610	1.620	1.620	4,043
2022-07-11	1.620	1.620	1.610	1.620	1.620	34,566
2022-07-08	1.610	1.630	1.600	1.600	1.600	178,135
2022-07-07	1.610	1.610	1.600	1.600	1.600	587,496
2022-07-06	1.610	1.610	1.600	1.600	1.600	102,694
2022-07-05	1.600	1.630	1.600	1.620	1.620	263,475
2022-07-04	1.650	1.650	1.600	1.620	1.620	110,116
2022-07-01	1.630	1.630	1.590	1.630	1.630	470,298
2022-06-30	1.650	1.670	1.620	1.650	1.650	209,307
2022-06-29	1.660	1.670	1.650	1.660	1.660	11,937
2022-06-28	1.660	1.670	1.640	1.660	1.660	75,665
2022-06-27	1.670	1.670	1.650	1.660	1.660	61,722
2022-06-24	1.670	1.670	1.660	1.670	1.670	5,088
2022-06-23	1.670	1.670	1.660	1.660	1.660	16,465
2022-06-22	1.670	1.670	1.660	1.670	1.670	16,489
2022-06-21	1.670	1.670	1.660	1.670	1.670	21,728
2022-06-20	1.660	1.670	1.660	1.670	1.670	9,203
2022-06-17	1.650	1.670	1.650	1.660	1.660	9,816

← NewerPage 18 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.