Germina Agribusiness SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.900	1.900	1.850	1.850	1.769	11,225
2024-05-20	1.870	1.900	1.870	1.900	1.817	4,645
2024-05-17	1.950	1.950	1.950	1.950	1.865	803
2024-05-16	2.380	2.380	1.680	1.950	1.865	44,423
2024-05-15	2.300	2.900	2.200	2.400	1.931	82,994
2024-05-14	2.340	2.340	2.260	2.280	1.834	4,901
2024-05-13	2.260	2.340	2.220	2.340	1.882	13,311
2024-05-10	2.280	2.280	2.220	2.220	1.786	4,345
2024-05-09	2.200	2.280	2.200	2.280	1.834	3,890
2024-05-08	2.280	2.280	2.160	2.160	1.738	2,505
2024-05-07	2.220	2.280	2.140	2.140	1.721	1,677
2024-05-02	2.180	2.260	2.140	2.220	1.786	13,529
2024-04-30	2.100	2.280	2.100	2.240	1.802	1,975
2024-04-29	2.300	2.300	2.300	2.300	1.850	515
2024-04-26	2.280	2.300	2.260	2.300	1.850	8,300
2024-04-25	2.200	2.200	2.200	2.200	1.770	200
2024-04-24	2.200	2.200	2.200	2.200	1.770	0
2024-04-23	2.200	2.200	2.200	2.200	1.770	0
2024-04-22	2.080	2.200	2.040	2.200	1.770	2,002
2024-04-19	2.280	2.280	2.280	2.280	1.834	0
2024-04-18	2.200	2.280	2.200	2.280	1.834	6,992
2024-04-17	2.080	2.080	2.080	2.080	1.673	12
2024-04-16	2.220	2.220	2.220	2.220	1.786	50
2024-04-15	2.200	2.220	2.100	2.100	1.689	990
2024-04-12	2.180	2.200	2.180	2.200	1.770	620
2024-04-11	2.180	2.180	2.080	2.080	1.673	2,485
2024-04-10	2.180	2.180	2.180	2.180	1.754	200
2024-04-09	2.180	2.180	2.160	2.160	1.738	274
2024-04-08	2.220	2.220	2.140	2.140	1.721	515
2024-04-05	2.220	2.220	2.220	2.220	1.786	90
2024-04-04	2.240	2.240	2.240	2.240	1.802	491
2024-04-03	2.200	2.220	2.120	2.220	1.786	950
2024-04-02	2.280	2.280	2.280	2.280	1.834	0
2024-04-01	2.180	2.280	2.180	2.280	1.834	1,317
2024-03-29	2.160	2.280	2.160	2.280	1.834	1,400
2024-03-28	2.280	2.280	2.180	2.180	1.754	1,876
2024-03-27	2.220	2.260	2.220	2.260	1.818	838
2024-03-26	2.200	2.220	2.200	2.220	1.786	597
2024-03-25	2.160	2.200	2.160	2.200	1.770	2,638
2024-03-22	2.180	2.220	2.120	2.220	1.786	4,800
2024-03-21	1.950	2.300	1.950	2.260	1.818	38,123
2024-03-20	1.900	1.900	1.900	1.900	1.528	112
2024-03-19	1.790	1.890	1.700	1.890	1.520	2,450
2024-03-18	1.960	1.960	1.750	1.940	1.561	438
2024-03-15	1.750	1.960	1.750	1.960	1.577	65
2024-03-14	1.970	1.970	1.970	1.970	1.585	0
2024-03-13	1.900	1.970	1.900	1.970	1.585	2,624
2024-03-12	1.900	1.900	1.900	1.900	1.528	205
2024-03-11	1.630	1.630	1.630	1.630	1.311	20
2024-03-08	1.900	1.900	1.900	1.900	1.528	0
2024-03-07	1.750	1.900	1.630	1.900	1.528	5,446
2024-03-06	1.790	1.900	1.750	1.750	1.408	7
2024-03-05	1.780	1.780	1.780	1.780	1.432	400
2024-03-04	2.000	2.000	1.780	1.780	1.432	603
2024-03-01	1.800	1.800	1.800	1.800	1.448	73
2024-02-29	1.910	1.910	1.780	1.800	1.448	1,943
2024-02-28	1.810	1.820	1.810	1.820	1.464	563
2024-02-27	1.820	1.970	1.820	1.820	1.464	100
2024-02-26	1.880	1.890	1.880	1.890	1.520	63
2024-02-23	1.830	1.830	1.800	1.800	1.448	3,251

← NewerPage 11 of 20 · 1,142 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-14	0.0700 RON
2024-05-16	0.3811 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.