Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.362	0.362	0.352	0.362	0.362	14,658
2026-07-23	0.360	0.362	0.350	0.362	0.362	88,305
2026-07-22	0.360	0.360	0.347	0.360	0.360	59,494
2026-07-21	0.354	0.360	0.350	0.350	0.350	33,960
2026-07-20	0.356	0.356	0.354	0.356	0.356	13,879
2026-07-17	0.362	0.362	0.354	0.360	0.360	62,379
2026-07-16	0.362	0.362	0.360	0.362	0.362	170,193
2026-07-15	0.360	0.360	0.358	0.360	0.360	35,311
2026-07-14	0.369	0.369	0.358	0.362	0.362	41,739
2026-07-13	0.362	0.369	0.360	0.368	0.368	30,138
2026-07-10	0.369	0.370	0.360	0.362	0.362	28,591
2026-07-09	0.367	0.372	0.361	0.372	0.372	8,174,051
2026-07-08	0.370	0.370	0.340	0.367	0.367	212,362
2026-07-07	0.375	0.375	0.370	0.372	0.372	40,777
2026-07-06	0.380	0.380	0.375	0.375	0.375	52,070
2026-07-03	0.375	0.381	0.375	0.381	0.381	7,822
2026-07-02	0.380	0.390	0.376	0.376	0.376	31,702
2026-07-01	0.385	0.385	0.375	0.375	0.375	28,727
2026-06-30	0.390	0.390	0.376	0.385	0.385	11,382
2026-06-29	0.396	0.396	0.378	0.389	0.389	16,723
2026-06-26	0.378	0.399	0.378	0.395	0.395	13,489
2026-06-25	0.401	0.402	0.376	0.400	0.400	19,468
2026-06-24	0.405	0.405	0.375	0.400	0.400	18,174
2026-06-23	0.376	0.406	0.370	0.406	0.406	48,987
2026-06-22	0.380	0.380	0.370	0.375	0.375	12,167
2026-06-19	0.375	0.375	0.372	0.375	0.375	14,080
2026-06-18	0.375	0.375	0.374	0.374	0.374	6,265
2026-06-17	0.378	0.380	0.375	0.375	0.375	4,017
2026-06-16	0.375	0.380	0.373	0.375	0.375	49,951
2026-06-15	0.373	0.380	0.373	0.380	0.380	413
2026-06-12	0.365	0.380	0.365	0.378	0.378	6,879
2026-06-11	0.375	0.379	0.365	0.379	0.379	28,687
2026-06-10	0.378	0.378	0.365	0.376	0.376	100,587
2026-06-09	0.379	0.379	0.378	0.378	0.378	2,780
2026-06-08	0.375	0.378	0.365	0.378	0.378	52,500
2026-06-05	0.380	0.380	0.365	0.380	0.380	56,311
2026-06-04	0.370	0.375	0.364	0.374	0.374	164,558
2026-06-03	0.380	0.380	0.370	0.372	0.372	105,911
2026-06-02	0.373	0.380	0.373	0.380	0.380	27,084
2026-05-29	0.380	0.380	0.370	0.380	0.380	251,666
2026-05-28	0.395	0.405	0.380	0.394	0.394	116,301
2026-05-27	0.386	0.397	0.383	0.395	0.395	28,632
2026-05-26	0.394	0.410	0.388	0.404	0.404	30,416
2026-05-25	0.408	0.422	0.400	0.416	0.416	55,812
2026-05-22	0.416	0.429	0.407	0.408	0.408	31,975
2026-05-21	0.403	0.418	0.403	0.418	0.418	15,193
2026-05-20	0.405	0.405	0.402	0.402	0.402	15,111
2026-05-19	0.409	0.410	0.405	0.406	0.406	21,691
2026-05-18	0.407	0.409	0.400	0.409	0.409	9,351
2026-05-15	0.394	0.407	0.394	0.400	0.400	7,875
2026-05-14	0.401	0.407	0.400	0.400	0.400	48,466
2026-05-13	0.400	0.407	0.400	0.401	0.401	4,808
2026-05-12	0.405	0.405	0.405	0.405	0.405	0
2026-05-11	0.400	0.410	0.400	0.405	0.405	14,673
2026-05-08	0.404	0.407	0.400	0.407	0.407	33,695
2026-05-07	0.375	0.409	0.363	0.400	0.400	71,041
2026-05-06	0.385	0.390	0.374	0.385	0.385	32,310
2026-05-05	0.396	0.396	0.360	0.392	0.392	141,320
2026-05-04	0.406	0.406	0.396	0.400	0.400	23,636
2026-04-30	0.400	0.410	0.400	0.406	0.406	4,248

← NewerPage 2 of 21 · 1,244 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.