Holde Agri Invest Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.680 | 1.800 | 1.650 | 1.800 | 1.800 | 382,781 |
| 2021-12-17 | 1.660 | 1.680 | 1.640 | 1.680 | 1.680 | 43,561 |
| 2021-12-16 | 1.660 | 1.670 | 1.620 | 1.650 | 1.650 | 6,120 |
| 2021-12-15 | 1.630 | 1.670 | 1.600 | 1.650 | 1.650 | 63,941 |
| 2021-12-14 | 1.660 | 1.670 | 1.630 | 1.630 | 1.630 | 17,328 |
| 2021-12-13 | 1.680 | 1.680 | 1.610 | 1.660 | 1.660 | 40,924 |
| 2021-12-10 | 1.670 | 1.680 | 1.650 | 1.680 | 1.680 | 231,627 |
| 2021-12-09 | 1.610 | 1.670 | 1.610 | 1.660 | 1.660 | 251,883 |
| 2021-12-08 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 272,721 |
| 2021-12-07 | 1.600 | 1.650 | 1.590 | 1.630 | 1.630 | 69,529 |
| 2021-12-06 | 1.630 | 1.650 | 1.570 | 1.640 | 1.640 | 38,633 |
| 2021-12-03 | 1.620 | 1.620 | 1.560 | 1.620 | 1.620 | 18,163 |
| 2021-12-02 | 1.660 | 1.670 | 1.590 | 1.620 | 1.620 | 116,992 |
| 2021-11-29 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 71,730 |
| 2021-11-26 | 1.690 | 1.690 | 1.610 | 1.630 | 1.630 | 305,710 |
| 2021-11-25 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 58,402 |
| 2021-11-24 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 158,029 |
| 2021-11-23 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 92,438 |
| 2021-11-22 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 364,498 |
| 2021-11-19 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 95,535 |
| 2021-11-18 | 1.640 | 1.650 | 1.630 | 1.650 | 1.650 | 35,436 |
| 2021-11-17 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 76,961 |
| 2021-11-16 | 1.620 | 1.630 | 1.600 | 1.630 | 1.630 | 169,195 |
| 2021-11-15 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 15,404 |
| 2021-11-12 | 1.620 | 1.630 | 1.590 | 1.620 | 1.620 | 96,857 |
| 2021-11-11 | 1.590 | 1.620 | 1.570 | 1.620 | 1.620 | 121,569 |
| 2021-11-10 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 86,418 |
| 2021-11-09 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 22,543 |
| 2021-11-08 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 23,606 |
| 2021-11-05 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 168,348 |
| 2021-11-04 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 17,807 |
| 2021-11-03 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 29,740 |
| 2021-11-02 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 50,646 |
| 2021-11-01 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 28,178 |
| 2021-10-29 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 39,738 |
| 2021-10-28 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 60,587 |
| 2021-10-27 | 1.540 | 1.580 | 1.540 | 1.550 | 1.550 | 180,013 |
| 2021-10-26 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 2,380,259 |
| 2021-10-25 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 109,346 |
| 2021-10-22 | 1.520 | 1.580 | 1.520 | 1.550 | 1.550 | 2,469,098 |
| 2021-10-21 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 21,389 |
| 2021-10-20 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 28,986 |
| 2021-10-19 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 2,711 |
| 2021-10-18 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 17,069 |
| 2021-10-15 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 13,207 |
| 2021-10-14 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 6,152 |
← NewerPage 21 of 21 · 1,246 trading days
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.