Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.495	0.495	0.493	0.495	0.495	4,531
2025-10-28	0.495	0.500	0.495	0.495	0.495	72,098
2025-10-27	0.500	0.500	0.495	0.495	0.495	75,261
2025-10-24	0.496	0.506	0.496	0.496	0.496	3,095
2025-10-23	0.500	0.508	0.496	0.506	0.506	17,155
2025-10-22	0.510	0.510	0.484	0.500	0.500	17,745
2025-10-21	0.499	0.520	0.481	0.514	0.514	246,102
2025-10-20	0.494	0.498	0.490	0.498	0.498	59,628
2025-10-17	0.500	0.500	0.492	0.498	0.498	14,708
2025-10-16	0.500	0.500	0.498	0.500	0.500	7,094
2025-10-15	0.500	0.500	0.490	0.500	0.500	12,387
2025-10-14	0.494	0.500	0.480	0.500	0.500	30,853
2025-10-13	0.500	0.516	0.470	0.498	0.498	158,838
2025-10-10	0.512	0.516	0.498	0.514	0.514	80,048
2025-10-09	0.546	0.546	0.500	0.516	0.516	511,044
2025-10-08	0.552	0.564	0.540	0.546	0.546	56,793
2025-10-07	0.572	0.576	0.550	0.552	0.552	39,932
2025-10-06	0.580	0.580	0.572	0.572	0.572	5,309
2025-10-03	0.572	0.592	0.566	0.580	0.580	22,302
2025-10-02	0.598	0.600	0.570	0.590	0.590	59,058
2025-10-01	0.600	0.608	0.578	0.582	0.582	23,810
2025-09-30	0.610	0.610	0.606	0.610	0.610	12,509
2025-09-29	0.600	0.612	0.578	0.578	0.578	86,401
2025-09-26	0.572	0.594	0.572	0.572	0.572	10,100
2025-09-25	0.568	0.594	0.568	0.572	0.572	20,441
2025-09-24	0.580	0.586	0.580	0.580	0.580	26,432
2025-09-23	0.584	0.586	0.582	0.582	0.582	20,462
2025-09-22	0.590	0.594	0.582	0.584	0.584	34,449
2025-09-19	0.594	0.594	0.590	0.590	0.590	3,683
2025-09-18	0.592	0.592	0.588	0.588	0.588	11,529
2025-09-17	0.608	0.618	0.594	0.594	0.594	17,642
2025-09-16	0.600	0.606	0.592	0.606	0.606	20,974
2025-09-15	0.600	0.610	0.596	0.608	0.608	10,278
2025-09-12	0.630	0.630	0.598	0.618	0.618	27,775
2025-09-11	0.620	0.638	0.620	0.638	0.638	3,539
2025-09-10	0.600	0.620	0.600	0.620	0.620	27,250
2025-09-09	0.600	0.600	0.600	0.600	0.600	3,912
2025-09-08	0.610	0.610	0.580	0.600	0.600	12,094
2025-09-05	0.580	0.610	0.574	0.600	0.600	25,885
2025-09-04	0.630	0.636	0.590	0.590	0.590	162,631
2025-09-03	0.662	0.662	0.624	0.630	0.630	730,445
2025-09-02	0.678	0.678	0.626	0.640	0.640	44,625
2025-09-01	0.700	0.700	0.620	0.660	0.660	157,528
2025-08-29	0.710	0.710	0.692	0.692	0.692	16,332
2025-08-28	0.722	0.722	0.692	0.710	0.710	9,925
2025-08-27	0.678	0.730	0.670	0.730	0.730	87,477
2025-08-26	0.680	0.680	0.664	0.678	0.678	51,878
2025-08-25	0.678	0.700	0.678	0.680	0.680	78,549
2025-08-22	0.670	0.670	0.670	0.670	0.670	1,400
2025-08-21	0.662	0.680	0.662	0.680	0.680	8,072
2025-08-20	0.672	0.672	0.670	0.670	0.670	2,385
2025-08-19	0.670	0.690	0.670	0.688	0.688	4,859
2025-08-18	0.678	0.678	0.670	0.670	0.670	9,403
2025-08-14	0.690	0.690	0.678	0.678	0.678	9,472
2025-08-13	0.706	0.706	0.690	0.690	0.690	10,832
2025-08-12	0.706	0.708	0.700	0.708	0.708	11,680
2025-08-11	0.704	0.706	0.700	0.700	0.700	7,878
2025-08-08	0.702	0.712	0.702	0.712	0.712	1,294
2025-08-07	0.722	0.722	0.702	0.702	0.702	10,139
2025-08-06	0.718	0.722	0.710	0.722	0.722	13,289

← NewerPage 5 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.