Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.564	0.594	0.564	0.594	0.594	5,338
2025-05-09	0.594	0.594	0.560	0.592	0.592	35,908
2025-05-08	0.570	0.600	0.562	0.594	0.594	25,196
2025-05-07	0.570	0.570	0.560	0.570	0.570	2,047
2025-05-06	0.562	0.586	0.560	0.560	0.560	19,178
2025-05-05	0.572	0.594	0.552	0.588	0.588	72,563
2025-05-02	0.614	0.614	0.574	0.596	0.596	4,564
2025-04-30	0.614	0.614	0.614	0.614	0.614	1,500
2025-04-29	0.584	0.618	0.584	0.616	0.616	4,824
2025-04-28	0.582	0.618	0.582	0.618	0.618	3,085
2025-04-25	0.602	0.602	0.602	0.602	0.602	0
2025-04-24	0.626	0.626	0.580	0.602	0.602	8,031
2025-04-23	0.598	0.632	0.572	0.572	0.572	57,054
2025-04-22	0.598	0.598	0.566	0.596	0.596	7,742
2025-04-17	0.580	0.598	0.570	0.598	0.598	3,891
2025-04-16	0.574	0.608	0.574	0.600	0.600	54,993
2025-04-15	0.570	0.574	0.570	0.572	0.572	6,604
2025-04-14	0.552	0.574	0.550	0.574	0.574	45,384
2025-04-11	0.564	0.568	0.554	0.554	0.554	11,493
2025-04-10	0.546	0.554	0.546	0.552	0.552	5,907
2025-04-09	0.506	0.534	0.506	0.534	0.534	29,867
2025-04-08	0.540	0.540	0.530	0.540	0.540	4,615
2025-04-07	0.520	0.540	0.500	0.540	0.540	108,594
2025-04-04	0.568	0.568	0.540	0.548	0.548	38,370
2025-04-03	0.550	0.574	0.550	0.570	0.570	32,302
2025-04-02	0.578	0.580	0.576	0.576	0.576	6,640
2025-04-01	0.578	0.582	0.556	0.578	0.578	2,570
2025-03-31	0.578	0.578	0.554	0.578	0.578	1,103
2025-03-28	0.572	0.578	0.550	0.578	0.578	24,388
2025-03-27	0.550	0.560	0.548	0.548	0.548	1,636
2025-03-26	0.546	0.582	0.546	0.550	0.550	2,703
2025-03-25	0.582	0.584	0.552	0.552	0.552	5,815
2025-03-24	0.570	0.582	0.556	0.556	0.556	13,565
2025-03-21	0.572	0.582	0.570	0.570	0.570	6,718
2025-03-20	0.596	0.596	0.572	0.572	0.572	1,738
2025-03-19	0.622	0.624	0.562	0.572	0.572	87,594
2025-03-18	0.586	0.638	0.586	0.622	0.622	139,685
2025-03-17	0.580	0.588	0.564	0.586	0.586	1,292
2025-03-14	0.544	0.582	0.544	0.578	0.578	40,352
2025-03-13	0.558	0.558	0.520	0.524	0.524	62,124
2025-03-12	0.540	0.540	0.530	0.530	0.530	85,686
2025-03-11	0.550	0.560	0.532	0.540	0.540	86,431
2025-03-10	0.550	0.568	0.544	0.550	0.550	105,650
2025-03-07	0.554	0.570	0.546	0.570	0.570	114,350
2025-03-06	0.552	0.580	0.546	0.578	0.578	99,035
2025-03-05	0.578	0.580	0.552	0.568	0.568	69,885
2025-03-04	0.580	0.584	0.570	0.572	0.572	32,888
2025-03-03	0.590	0.608	0.564	0.578	0.578	8,326
2025-02-28	0.566	0.606	0.548	0.580	0.580	159,731
2025-02-27	0.558	0.574	0.548	0.550	0.550	109,158
2025-02-26	0.550	0.576	0.548	0.574	0.574	18,200
2025-02-25	0.554	0.582	0.554	0.582	0.582	1,487
2025-02-24	0.560	0.586	0.560	0.584	0.584	6,310
2025-02-21	0.574	0.574	0.540	0.574	0.574	20,650
2025-02-20	0.560	0.576	0.558	0.574	0.574	6,081
2025-02-19	0.580	0.590	0.520	0.580	0.580	102,108
2025-02-18	0.580	0.590	0.580	0.590	0.590	3,671
2025-02-17	0.580	0.590	0.580	0.588	0.588	14,177
2025-02-14	0.616	0.618	0.570	0.590	0.590	60,048
2025-02-13	0.580	0.614	0.580	0.614	0.614	15,728

← NewerPage 7 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.