Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.406	0.413	0.400	0.409	0.409	20,523
2026-04-28	0.418	0.418	0.406	0.406	0.406	14,035
2026-04-27	0.420	0.420	0.406	0.419	0.419	5,940
2026-04-24	0.422	0.422	0.408	0.420	0.420	8,623
2026-04-23	0.425	0.426	0.410	0.422	0.422	39,047
2026-04-22	0.428	0.428	0.420	0.420	0.420	5,795
2026-04-21	0.431	0.431	0.418	0.429	0.429	2,950
2026-04-20	0.407	0.449	0.407	0.436	0.436	9,157
2026-04-17	0.426	0.434	0.400	0.431	0.431	82,632
2026-04-16	0.420	0.492	0.420	0.434	0.434	62,169
2026-04-15	0.440	0.440	0.440	0.440	0.440	700
2026-04-14	0.420	0.440	0.416	0.440	0.440	16,150
2026-04-09	0.428	0.448	0.401	0.432	0.432	106,611
2026-04-08	0.405	0.438	0.405	0.428	0.428	9,455
2026-04-07	0.410	0.420	0.391	0.418	0.418	59,748
2026-04-06	0.420	0.420	0.408	0.408	0.408	25,486
2026-04-03	0.420	0.420	0.411	0.411	0.411	51,490
2026-04-02	0.435	0.435	0.420	0.420	0.420	51,766
2026-04-01	0.421	0.454	0.421	0.425	0.425	33,884
2026-03-31	0.430	0.455	0.421	0.421	0.421	61,462
2026-03-30	0.450	0.460	0.420	0.430	0.430	97,194
2026-03-27	0.430	0.445	0.430	0.445	0.445	23,409
2026-03-26	0.441	0.464	0.441	0.446	0.446	20,544
2026-03-25	0.468	0.468	0.441	0.441	0.441	100,218
2026-03-24	0.480	0.480	0.449	0.472	0.472	120,300
2026-03-23	0.460	0.480	0.457	0.478	0.478	90,888
2026-03-20	0.471	0.471	0.460	0.460	0.460	132,281
2026-03-19	0.480	0.480	0.470	0.474	0.474	36,938
2026-03-18	0.480	0.480	0.474	0.480	0.480	12,010
2026-03-17	0.489	0.494	0.474	0.489	0.489	9,002
2026-03-16	0.480	0.495	0.470	0.474	0.474	118,856
2026-03-13	0.499	0.499	0.480	0.480	0.480	5,008
2026-03-12	0.499	0.499	0.481	0.499	0.499	5,069
2026-03-11	0.500	0.502	0.482	0.499	0.499	15,952
2026-03-10	0.482	0.482	0.480	0.480	0.480	11,100
2026-03-09	0.508	0.508	0.480	0.500	0.500	46,759
2026-03-06	0.500	0.508	0.500	0.508	0.508	29,661
2026-03-05	0.500	0.500	0.500	0.500	0.500	995
2026-03-04	0.477	0.500	0.477	0.500	0.500	1,523
2026-03-03	0.494	0.494	0.474	0.494	0.494	23,039
2026-03-02	0.490	0.494	0.480	0.494	0.494	13,851
2026-02-27	0.500	0.500	0.486	0.495	0.495	66,425
2026-02-26	0.502	0.514	0.500	0.500	0.500	28,555
2026-02-25	0.514	0.514	0.500	0.514	0.514	104,125
2026-02-24	0.512	0.514	0.496	0.512	0.512	349,711
2026-02-23	0.510	0.514	0.500	0.514	0.514	21,840
2026-02-20	0.504	0.510	0.500	0.510	0.510	129,510
2026-02-19	0.504	0.504	0.500	0.500	0.500	7,056
2026-02-18	0.506	0.506	0.494	0.504	0.504	5,649
2026-02-17	0.512	0.512	0.496	0.500	0.500	109,824
2026-02-16	0.508	0.512	0.500	0.512	0.512	31,551
2026-02-13	0.506	0.506	0.495	0.500	0.500	36,460
2026-02-12	0.516	0.524	0.474	0.506	0.506	266,764
2026-02-11	0.502	0.516	0.500	0.516	0.516	128,745
2026-02-10	0.498	0.508	0.498	0.508	0.508	35,550
2026-02-09	0.500	0.508	0.500	0.500	0.500	26,764
2026-02-06	0.516	0.516	0.498	0.500	0.500	125,915
2026-02-05	0.520	0.522	0.504	0.518	0.518	46,506
2026-02-04	0.514	0.520	0.502	0.520	0.520	32,230
2026-02-03	0.500	0.516	0.500	0.516	0.516	70,497

← NewerPage 3 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.