Holde Agri Invest Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 97,659 |
| 2022-06-15 | 1.660 | 1.690 | 1.650 | 1.670 | 1.670 | 48,873 |
| 2022-06-14 | 1.730 | 1.730 | 1.660 | 1.680 | 1.680 | 16,337 |
| 2022-06-10 | 1.730 | 1.730 | 1.700 | 1.730 | 1.730 | 10,343 |
| 2022-06-09 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 12,303 |
| 2022-06-08 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 10,192 |
| 2022-06-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 24,103 |
| 2022-06-06 | 1.680 | 1.700 | 1.660 | 1.700 | 1.700 | 10,949 |
| 2022-06-03 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 28,204 |
| 2022-06-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 11,291 |
| 2022-05-31 | 1.720 | 1.720 | 1.650 | 1.660 | 1.660 | 143,923 |
| 2022-05-30 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 138,086 |
| 2022-05-27 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 4,285 |
| 2022-05-26 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 24,587 |
| 2022-05-25 | 1.730 | 1.740 | 1.710 | 1.730 | 1.730 | 22,552 |
| 2022-05-24 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 10,035 |
| 2022-05-23 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 95,731 |
| 2022-05-20 | 1.750 | 1.760 | 1.710 | 1.750 | 1.750 | 34,687 |
| 2022-05-19 | 1.790 | 1.790 | 1.730 | 1.750 | 1.750 | 51,684 |
| 2022-05-18 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 2,306 |
| 2022-05-17 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 9,748 |
| 2022-05-16 | 1.890 | 1.890 | 1.770 | 1.780 | 1.780 | 18,020 |
| 2022-05-13 | 0.210 | 0.210 | 0.200 | 0.210 | 0.210 | 920,980 |
| 2022-05-12 | 0.210 | 0.210 | 0.200 | 0.210 | 0.210 | 240,831 |
| 2022-05-11 | 0.210 | 0.210 | 0.210 | 0.210 | 0.210 | 148,743 |
| 2022-05-10 | 1.880 | 1.890 | 1.860 | 1.890 | 1.890 | 10,840 |
| 2022-05-09 | 1.850 | 1.880 | 1.830 | 1.880 | 1.880 | 99,461 |
| 2022-05-06 | 1.880 | 1.880 | 1.800 | 1.860 | 1.860 | 15,808 |
| 2022-05-05 | 1.880 | 1.880 | 1.860 | 1.870 | 1.870 | 5,494 |
| 2022-05-04 | 1.880 | 1.880 | 1.850 | 1.880 | 1.880 | 5,005 |
| 2022-05-03 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 17,297 |
| 2022-05-02 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 29,816 |
| 2022-04-29 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 32,546 |
| 2022-04-28 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 34,240 |
| 2022-04-26 | 1.880 | 1.890 | 1.860 | 1.860 | 1.860 | 22,357 |
| 2022-04-21 | 1.880 | 1.890 | 1.880 | 1.880 | 1.880 | 9,330 |
| 2022-04-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,626 |
| 2022-04-19 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 7,110 |
| 2022-04-18 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 8,414 |
| 2022-04-15 | 1.880 | 1.900 | 1.860 | 1.900 | 1.900 | 22,741 |
| 2022-04-14 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 19,576 |
| 2022-04-13 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 82,923 |
| 2022-04-12 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 107,303 |
| 2022-04-11 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 79,402 |
| 2022-04-08 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 98,696 |
| 2022-04-07 | 1.860 | 1.860 | 1.810 | 1.860 | 1.860 | 14,225 |
| 2022-04-06 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 10,097 |
| 2022-04-05 | 1.860 | 1.860 | 1.820 | 1.850 | 1.850 | 25,488 |
| 2022-04-04 | 1.870 | 1.870 | 1.840 | 1.860 | 1.860 | 91,564 |
| 2022-04-01 | 1.860 | 1.860 | 1.840 | 1.860 | 1.860 | 11,541 |
| 2022-03-31 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 122,590 |
| 2022-03-30 | 1.850 | 1.850 | 1.800 | 1.830 | 1.830 | 73,842 |
| 2022-03-29 | 1.830 | 1.850 | 1.800 | 1.850 | 1.850 | 80,231 |
| 2022-03-28 | 1.850 | 1.850 | 1.800 | 1.830 | 1.830 | 82,493 |
| 2022-03-25 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 36,191 |
| 2022-03-24 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 18,999 |
| 2022-03-23 | 1.880 | 1.880 | 1.860 | 1.870 | 1.870 | 64,635 |
| 2022-03-22 | 1.890 | 1.890 | 1.870 | 1.880 | 1.880 | 27,017 |
| 2022-03-21 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 29,853 |
| 2022-03-18 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 27,738 |
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.