Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.720	0.720	0.694	0.720	0.720	37,415
2025-08-04	0.710	0.720	0.710	0.720	0.720	8,050
2025-08-01	0.690	0.710	0.690	0.692	0.692	2,440
2025-07-31	0.710	0.710	0.690	0.708	0.708	11,313
2025-07-30	0.710	0.712	0.692	0.700	0.700	7,322
2025-07-29	0.700	0.714	0.700	0.700	0.700	3,184
2025-07-28	0.694	0.724	0.688	0.690	0.690	5,593
2025-07-25	0.694	0.694	0.694	0.694	0.694	15
2025-07-24	0.682	0.694	0.680	0.690	0.690	10,481
2025-07-23	0.684	0.684	0.680	0.680	0.680	13,680
2025-07-22	0.698	0.700	0.684	0.694	0.694	3,795
2025-07-21	0.690	0.698	0.684	0.694	0.694	3,094
2025-07-18	0.700	0.700	0.686	0.686	0.686	14,988
2025-07-17	0.700	0.710	0.690	0.694	0.694	22,059
2025-07-16	0.696	0.720	0.696	0.716	0.716	5,463
2025-07-15	0.698	0.724	0.696	0.696	0.696	24,326
2025-07-14	0.716	0.718	0.700	0.700	0.700	2,720
2025-07-11	0.720	0.720	0.698	0.698	0.698	1,363
2025-07-10	0.700	0.724	0.700	0.724	0.724	13,270
2025-07-09	0.694	0.708	0.694	0.708	0.708	18,830
2025-07-08	0.718	0.718	0.652	0.672	0.672	13,159
2025-07-07	0.702	0.702	0.692	0.692	0.692	10,428
2025-07-04	0.730	0.730	0.702	0.702	0.702	1,164
2025-07-03	0.700	0.734	0.692	0.734	0.734	3,530
2025-07-02	0.748	0.748	0.692	0.736	0.736	19,560
2025-07-01	0.718	0.750	0.718	0.746	0.746	10,340
2025-06-30	0.728	0.728	0.704	0.704	0.704	3,999
2025-06-27	0.738	0.740	0.704	0.728	0.728	14,868
2025-06-26	0.738	0.740	0.720	0.740	0.740	5,118
2025-06-25	0.740	0.740	0.716	0.716	0.716	5,246
2025-06-24	0.742	0.744	0.722	0.722	0.722	6,090
2025-06-23	0.750	0.750	0.710	0.746	0.746	18,890
2025-06-20	0.746	0.750	0.720	0.750	0.750	24,766
2025-06-19	0.742	0.750	0.742	0.746	0.746	11,062
2025-06-18	0.740	0.748	0.738	0.748	0.748	41,955
2025-06-17	0.730	0.740	0.730	0.740	0.740	47,381
2025-06-16	0.710	0.728	0.662	0.726	0.726	31,003
2025-06-13	0.694	0.704	0.674	0.704	0.704	8,094
2025-06-12	0.690	0.710	0.690	0.694	0.694	42,408
2025-06-11	0.710	0.736	0.710	0.710	0.710	33,706
2025-06-10	0.710	0.710	0.702	0.710	0.710	2,202
2025-06-06	0.710	0.714	0.710	0.714	0.714	5,187
2025-06-05	0.720	0.726	0.714	0.714	0.714	24,346
2025-06-04	0.740	0.740	0.728	0.728	0.728	6,297
2025-06-03	0.732	0.740	0.728	0.734	0.734	9,207
2025-06-02	0.738	0.740	0.712	0.716	0.716	9,068
2025-05-30	0.750	0.750	0.702	0.720	0.720	60,716
2025-05-29	0.692	0.750	0.686	0.746	0.746	60,477
2025-05-28	0.716	0.720	0.700	0.718	0.718	30,281
2025-05-27	0.680	0.716	0.680	0.716	0.716	146,882
2025-05-26	0.670	0.678	0.670	0.678	0.678	82,405
2025-05-23	0.648	0.660	0.648	0.660	0.660	75,639
2025-05-22	0.634	0.646	0.612	0.646	0.646	41,160
2025-05-21	0.606	0.640	0.604	0.612	0.612	15,390
2025-05-20	0.640	0.640	0.620	0.638	0.638	14,521
2025-05-19	0.630	0.648	0.600	0.640	0.640	71,840
2025-05-16	0.592	0.618	0.560	0.600	0.600	78,393
2025-05-15	0.562	0.622	0.562	0.622	0.622	35,383
2025-05-14	0.570	0.594	0.560	0.594	0.594	59,012
2025-05-13	0.590	0.590	0.590	0.590	0.590	110

← NewerPage 6 of 21 · 1,242 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.