Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	1.890	1.910	1.880	1.900	1.900	23,698
2022-03-16	1.870	1.900	1.870	1.890	1.890	48,518
2022-03-15	1.820	1.850	1.810	1.850	1.850	84,859
2022-03-14	1.840	1.840	1.820	1.820	1.820	44,580
2022-03-11	1.780	1.830	1.780	1.830	1.830	20,284
2022-03-10	1.800	1.840	1.760	1.800	1.800	578,628
2022-03-09	1.730	1.800	1.700	1.800	1.800	97,012
2022-03-08	1.640	1.750	1.570	1.700	1.700	64,197
2022-03-07	1.630	1.690	1.490	1.640	1.640	362,356
2022-03-04	1.750	1.750	1.590	1.720	1.720	197,504
2022-03-03	1.690	1.790	1.690	1.790	1.790	35,932
2022-03-02	1.800	1.800	1.700	1.760	1.760	234,214
2022-03-01	1.820	1.890	1.760	1.800	1.800	194,479
2022-02-28	1.810	1.820	1.800	1.820	1.820	84,962
2022-02-25	1.750	1.820	1.750	1.810	1.810	195,376
2022-02-24	1.790	1.790	1.730	1.770	1.770	157,963
2022-02-23	1.800	1.850	1.800	1.850	1.850	5,724
2022-02-22	1.860	1.880	1.790	1.850	1.850	193,180
2022-02-21	1.970	1.970	1.840	1.880	1.880	248,235
2022-02-18	1.990	1.990	1.930	1.990	1.990	36,498
2022-02-17	2.030	2.040	1.960	1.980	1.980	61,586
2022-02-16	2.000	2.040	2.000	2.020	2.020	53,090
2022-02-15	1.990	2.000	1.970	2.000	2.000	55,441
2022-02-14	1.980	1.990	1.870	1.990	1.990	381,478
2022-02-11	1.980	1.980	1.940	1.980	1.980	40,439
2022-02-10	1.970	1.980	1.960	1.980	1.980	64,548
2022-02-09	1.980	1.980	1.930	1.970	1.970	7,830
2022-02-08	1.970	1.980	1.950	1.980	1.980	62,788
2022-02-07	1.950	1.970	1.950	1.970	1.970	20,116
2022-02-04	1.960	1.960	1.920	1.950	1.950	27,145
2022-02-03	1.980	1.980	1.920	1.960	1.960	17,680
2022-02-02	1.980	1.980	1.940	1.970	1.970	13,547
2022-02-01	1.960	1.980	1.940	1.980	1.980	38,092
2022-01-31	1.950	1.960	1.920	1.950	1.950	51,319
2022-01-28	1.900	1.950	1.830	1.900	1.900	58,610
2022-01-27	1.900	1.900	1.860	1.900	1.900	35,289
2022-01-26	1.910	1.950	1.900	1.950	1.950	41,922
2022-01-25	1.910	1.950	1.720	1.900	1.900	208,364
2022-01-21	1.920	1.990	1.910	1.960	1.960	246,152
2022-01-20	2.000	2.000	1.920	2.000	2.000	46,975
2022-01-19	1.970	2.000	1.970	1.980	1.980	31,532
2022-01-18	2.060	2.090	1.970	1.970	1.970	148,884
2022-01-17	2.090	2.110	2.040	2.060	2.060	62,261
2022-01-14	2.080	2.150	2.060	2.080	2.080	91,641
2022-01-13	2.140	2.150	2.070	2.140	2.140	636,605
2022-01-12	2.090	2.140	2.090	2.130	2.130	483,737
2022-01-11	2.000	2.130	1.960	2.100	2.100	449,233
2022-01-10	1.920	2.040	1.920	1.980	1.980	379,629
2022-01-07	1.970	1.970	1.910	1.920	1.920	100,259
2022-01-06	1.920	1.990	1.900	1.970	1.970	296,749
2022-01-05	1.860	1.970	1.850	1.970	1.970	290,949
2022-01-04	1.860	1.920	1.840	1.920	1.920	298,630
2022-01-03	1.870	1.870	1.830	1.850	1.850	10,149
2021-12-30	1.790	1.900	1.780	1.860	1.860	240,648
2021-12-29	1.850	1.850	1.820	1.830	1.830	203,076
2021-12-28	1.850	1.850	1.830	1.830	1.830	213,248
2021-12-27	1.830	1.840	1.810	1.840	1.840	39,464
2021-12-23	1.860	1.860	1.810	1.840	1.840	53,023
2021-12-22	1.830	1.870	1.810	1.860	1.860	175,811
2021-12-21	1.800	1.830	1.800	1.830	1.830	245,678

← NewerPage 20 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.