Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.510	0.510	0.500	0.510	0.510	7,256
2024-11-06	0.502	0.510	0.502	0.510	0.510	5,915
2024-11-05	0.502	0.510	0.502	0.504	0.504	21,697
2024-11-04	0.504	0.510	0.504	0.510	0.510	5,664
2024-11-01	0.510	0.518	0.504	0.516	0.516	41,060
2024-10-31	0.520	0.520	0.510	0.510	0.510	50,096
2024-10-30	0.538	0.540	0.516	0.516	0.516	11,125
2024-10-29	0.546	0.546	0.518	0.546	0.546	10,504
2024-10-28	0.518	0.548	0.518	0.546	0.546	7,500
2024-10-25	0.522	0.548	0.510	0.548	0.548	6,605
2024-10-24	0.520	0.520	0.520	0.520	0.520	9,536
2024-10-23	0.514	0.520	0.512	0.520	0.520	17,650
2024-10-22	0.520	0.570	0.512	0.520	0.520	19,766
2024-10-21	0.516	0.516	0.508	0.516	0.516	4,997
2024-10-18	0.510	0.530	0.510	0.520	0.520	25,918
2024-10-17	0.530	0.530	0.520	0.530	0.530	79,792
2024-10-16	0.548	0.550	0.530	0.530	0.530	38,799
2024-10-15	0.560	0.560	0.548	0.548	0.548	15,745
2024-10-14	0.580	0.590	0.544	0.550	0.550	156,187
2024-10-11	0.552	0.600	0.550	0.582	0.582	477,521
2024-10-10	0.580	0.594	0.540	0.594	0.594	35,186
2024-10-09	0.580	0.580	0.578	0.580	0.580	7,550
2024-10-08	0.580	0.588	0.574	0.588	0.588	49,500
2024-10-07	0.600	0.600	0.570	0.590	0.590	140,509
2024-10-04	0.600	0.600	0.600	0.600	0.600	18,320
2024-10-03	0.596	0.598	0.586	0.598	0.598	17,727
2024-10-02	0.580	0.596	0.570	0.596	0.596	56,805
2024-10-01	0.572	0.580	0.572	0.572	0.572	48,031
2024-09-30	0.570	0.578	0.562	0.578	0.578	35,837
2024-09-27	0.582	0.582	0.570	0.582	0.582	17,539
2024-09-26	0.570	0.582	0.564	0.582	0.582	32,206
2024-09-25	0.590	0.590	0.584	0.588	0.588	6,088
2024-09-24	0.590	0.598	0.580	0.590	0.590	49,841
2024-09-23	0.542	0.604	0.482	0.590	0.590	503,243
2024-09-20	0.554	0.560	0.544	0.560	0.560	41,400
2024-09-19	0.550	0.554	0.550	0.554	0.554	13,752
2024-09-18	0.550	0.550	0.540	0.546	0.546	4,488
2024-09-17	0.540	0.554	0.540	0.554	0.554	56,824
2024-09-16	0.540	0.552	0.540	0.552	0.552	1,090
2024-09-13	0.550	0.552	0.550	0.552	0.552	38,505
2024-09-12	0.548	0.550	0.540	0.550	0.550	46,430
2024-09-11	0.544	0.544	0.540	0.540	0.540	7,460
2024-09-10	0.540	0.550	0.540	0.546	0.546	20,794
2024-09-09	0.546	0.548	0.534	0.548	0.548	15,594
2024-09-06	0.564	0.564	0.534	0.546	0.546	70,301
2024-09-05	0.580	0.582	0.560	0.560	0.560	81,099
2024-09-04	0.580	0.580	0.578	0.580	0.580	6,031
2024-09-03	0.576	0.586	0.576	0.578	0.578	36,000
2024-09-02	0.604	0.604	0.560	0.576	0.576	92,301
2024-08-30	0.598	0.598	0.594	0.594	0.594	9,654
2024-08-29	0.604	0.604	0.594	0.594	0.594	113,852
2024-08-28	0.600	0.602	0.600	0.602	0.602	4,225
2024-08-27	0.612	0.612	0.600	0.604	0.604	24,188
2024-08-26	0.600	0.612	0.600	0.612	0.612	3,578
2024-08-23	0.610	0.610	0.600	0.610	0.610	17,620
2024-08-22	0.612	0.612	0.610	0.610	0.610	413
2024-08-21	0.608	0.614	0.600	0.614	0.614	17,316
2024-08-20	0.618	0.618	0.610	0.610	0.610	1,380
2024-08-19	0.614	0.620	0.606	0.606	0.606	110,363
2024-08-16	0.610	0.614	0.598	0.610	0.610	8,700

← NewerPage 9 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.