Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.500	0.516	0.500	0.516	0.516	70,497
2026-02-02	0.526	0.540	0.500	0.530	0.530	145,793
2026-01-30	0.532	0.540	0.526	0.530	0.530	40,492
2026-01-29	0.550	0.550	0.532	0.532	0.532	8,766
2026-01-28	0.512	0.558	0.512	0.524	0.524	237,358
2026-01-27	0.504	0.504	0.500	0.504	0.504	65,210
2026-01-26	0.500	0.512	0.491	0.504	0.504	117,353
2026-01-23	0.502	0.514	0.499	0.499	0.499	33,599
2026-01-22	0.506	0.518	0.500	0.500	0.500	111,645
2026-01-21	0.506	0.506	0.504	0.504	0.504	25,601
2026-01-20	0.518	0.520	0.506	0.516	0.516	13,124
2026-01-19	0.518	0.520	0.510	0.518	0.518	66,340
2026-01-16	0.504	0.526	0.504	0.518	0.518	80,698
2026-01-15	0.528	0.530	0.504	0.528	0.528	645,531
2026-01-14	0.518	0.520	0.500	0.520	0.520	122,747
2026-01-13	0.512	0.522	0.508	0.518	0.518	82,729
2026-01-12	0.510	0.512	0.506	0.512	0.512	6,589
2026-01-09	0.512	0.512	0.500	0.512	0.512	56,394
2026-01-08	0.510	0.512	0.502	0.502	0.502	52,787
2026-01-05	0.499	0.510	0.499	0.510	0.510	19,991
2025-12-30	0.490	0.499	0.490	0.490	0.490	14,453
2025-12-29	0.495	0.495	0.490	0.492	0.492	12,839
2025-12-23	0.502	0.502	0.488	0.488	0.488	12,000
2025-12-22	0.496	0.508	0.486	0.508	0.508	11,033
2025-12-19	0.500	0.500	0.498	0.500	0.500	50,567
2025-12-18	0.504	0.508	0.500	0.500	0.500	55,800
2025-12-17	0.508	0.508	0.502	0.502	0.502	17,766
2025-12-16	0.510	0.510	0.502	0.502	0.502	35,744
2025-12-15	0.510	0.510	0.502	0.510	0.510	7,098
2025-12-12	0.506	0.512	0.504	0.510	0.510	11,268
2025-12-11	0.512	0.512	0.504	0.512	0.512	1,428
2025-12-10	0.512	0.512	0.502	0.502	0.502	16,314
2025-12-09	0.502	0.512	0.502	0.504	0.504	16,888
2025-12-08	0.508	0.510	0.508	0.510	0.510	20,390
2025-12-05	0.512	0.514	0.510	0.510	0.510	1,236
2025-12-04	0.506	0.518	0.506	0.512	0.512	7,452
2025-12-03	0.516	0.530	0.504	0.522	0.522	14,508
2025-12-02	0.500	0.524	0.500	0.516	0.516	16,154
2025-11-28	0.524	0.524	0.500	0.500	0.500	50,125
2025-11-27	0.472	0.548	0.472	0.518	0.518	400,196
2025-11-26	0.470	0.480	0.460	0.472	0.472	74,058
2025-11-25	0.467	0.480	0.455	0.480	0.480	36,801
2025-11-24	0.452	0.468	0.452	0.468	0.468	19,825
2025-11-21	0.451	0.464	0.450	0.464	0.464	32,657
2025-11-20	0.461	0.465	0.450	0.465	0.465	124,545
2025-11-19	0.458	0.469	0.457	0.469	0.469	20,752
2025-11-18	0.466	0.468	0.457	0.458	0.458	39,749
2025-11-17	0.468	0.468	0.458	0.458	0.458	19,449
2025-11-14	0.453	0.470	0.453	0.470	0.470	5,869
2025-11-13	0.452	0.466	0.452	0.466	0.466	49,024
2025-11-12	0.461	0.461	0.451	0.456	0.456	32,613
2025-11-11	0.467	0.467	0.456	0.466	0.466	6,519
2025-11-10	0.463	0.480	0.450	0.466	0.466	170,654
2025-11-07	0.462	0.479	0.462	0.479	0.479	20,302
2025-11-06	0.468	0.475	0.460	0.461	0.461	31,431
2025-11-05	0.480	0.480	0.470	0.475	0.475	75,405
2025-11-04	0.484	0.485	0.478	0.478	0.478	28,099
2025-11-03	0.492	0.497	0.480	0.490	0.490	25,792
2025-10-31	0.492	0.492	0.480	0.492	0.492	7,079
2025-10-30	0.499	0.500	0.470	0.492	0.492	33,879

← NewerPage 4 of 21 · 1,245 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.