Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.600	0.600	0.580	0.594	0.594	16,255
2025-02-11	0.602	0.604	0.594	0.604	0.604	8,875
2025-02-10	0.616	0.616	0.600	0.610	0.610	4,743
2025-02-07	0.594	0.616	0.594	0.616	0.616	1,139
2025-02-06	0.596	0.616	0.596	0.616	0.616	10,031
2025-02-05	0.616	0.616	0.596	0.614	0.614	43,579
2025-02-04	0.620	0.620	0.590	0.616	0.616	127,872
2025-02-03	0.630	0.630	0.608	0.618	0.618	10,953
2025-01-31	0.604	0.632	0.604	0.630	0.630	2,105
2025-01-30	0.622	0.628	0.600	0.626	0.626	8,727
2025-01-29	0.612	0.628	0.584	0.624	0.624	48,068
2025-01-28	0.592	0.616	0.580	0.616	0.616	54,243
2025-01-27	0.610	0.620	0.592	0.620	0.620	26,043
2025-01-23	0.612	0.624	0.608	0.624	0.624	2,971
2025-01-22	0.612	0.636	0.608	0.628	0.628	52,146
2025-01-21	0.630	0.634	0.592	0.632	0.632	64,668
2025-01-20	0.668	0.672	0.620	0.630	0.630	126,243
2025-01-17	0.670	0.686	0.650	0.670	0.670	129,724
2025-01-16	0.692	0.704	0.662	0.690	0.690	54,053
2025-01-15	0.704	0.738	0.662	0.692	0.692	229,086
2025-01-14	0.740	0.750	0.700	0.728	0.728	154,383
2025-01-13	0.780	0.780	0.632	0.748	0.748	519,873
2025-01-10	0.810	0.898	0.768	0.780	0.780	446,966
2025-01-09	0.616	0.780	0.616	0.780	0.780	1,166,126
2025-01-08	0.636	0.636	0.550	0.600	0.600	147,034
2025-01-03	0.510	0.650	0.500	0.640	0.640	337,446
2024-12-30	0.512	0.514	0.500	0.510	0.510	19,543
2024-12-27	0.500	0.514	0.488	0.512	0.512	29,615
2024-12-23	0.512	0.512	0.500	0.500	0.500	10,159
2024-12-20	0.500	0.512	0.491	0.512	0.512	14,080
2024-12-19	0.500	0.510	0.492	0.492	0.492	11,624
2024-12-18	0.492	0.516	0.492	0.500	0.500	16,200
2024-12-17	0.514	0.516	0.493	0.516	0.516	28,013
2024-12-16	0.512	0.516	0.500	0.500	0.500	44,876
2024-12-13	0.502	0.504	0.500	0.500	0.500	57,249
2024-12-12	0.498	0.502	0.498	0.502	0.502	41,041
2024-12-11	0.488	0.498	0.488	0.498	0.498	14,400
2024-12-10	0.498	0.498	0.485	0.487	0.487	27,997
2024-12-09	0.495	0.498	0.484	0.498	0.498	18,364
2024-12-06	0.494	0.498	0.481	0.484	0.484	45,910
2024-12-05	0.480	0.496	0.466	0.480	0.480	12,641
2024-12-04	0.466	0.494	0.466	0.490	0.490	12,131
2024-12-03	0.480	0.498	0.454	0.465	0.465	61,476
2024-12-02	0.500	0.502	0.480	0.480	0.480	16,264
2024-11-29	0.489	0.508	0.483	0.500	0.500	39,722
2024-11-28	0.499	0.508	0.489	0.508	0.508	13,901
2024-11-27	0.499	0.499	0.486	0.486	0.486	6,587
2024-11-26	0.487	0.500	0.486	0.489	0.489	23,001
2024-11-25	0.488	0.512	0.483	0.510	0.510	7,485
2024-11-22	0.500	0.500	0.500	0.500	0.500	0
2024-11-21	0.512	0.512	0.500	0.500	0.500	4,535
2024-11-20	0.495	0.500	0.490	0.500	0.500	34,271
2024-11-19	0.495	0.500	0.495	0.495	0.495	9,378
2024-11-18	0.512	0.512	0.488	0.490	0.490	50,500
2024-11-15	0.493	0.512	0.490	0.500	0.500	33,160
2024-11-14	0.498	0.500	0.493	0.494	0.494	33,418
2024-11-13	0.500	0.502	0.490	0.490	0.490	21,812
2024-11-12	0.510	0.510	0.510	0.510	0.510	601
2024-11-11	0.510	0.510	0.500	0.500	0.500	31,000
2024-11-08	0.490	0.510	0.490	0.492	0.492	31,261

← NewerPage 8 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.