Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1.900 | 1.900 | 1.840 | 1.840 | 1.480 | 1,088 |
| 2024-02-21 | 2.020 | 2.020 | 1.900 | 1.900 | 1.528 | 4,638 |
| 2024-02-20 | 2.020 | 2.020 | 2.020 | 2.020 | 1.625 | 246 |
| 2024-02-19 | 2.080 | 2.080 | 2.080 | 2.080 | 1.673 | 0 |
| 2024-02-16 | 2.080 | 2.080 | 1.900 | 2.080 | 1.673 | 201 |
| 2024-02-15 | 2.020 | 2.180 | 2.020 | 2.100 | 1.689 | 7,564 |
| 2024-02-14 | 1.900 | 2.060 | 1.820 | 2.020 | 1.625 | 787 |
| 2024-02-13 | 1.920 | 2.040 | 1.910 | 2.040 | 1.641 | 936 |
| 2024-02-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.456 | 500 |
| 2024-02-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.448 | 0 |
| 2024-02-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.448 | 330 |
| 2024-02-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.416 | 97 |
| 2024-02-06 | 1.890 | 1.890 | 1.760 | 1.760 | 1.416 | 468 |
| 2024-02-05 | 1.920 | 1.920 | 1.760 | 1.760 | 1.416 | 920 |
| 2024-02-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.553 | 100 |
| 2024-02-01 | 1.820 | 1.950 | 1.710 | 1.950 | 1.569 | 6,970 |
| 2024-01-31 | 1.830 | 1.850 | 1.830 | 1.850 | 1.488 | 129 |
| 2024-01-30 | 2.000 | 2.000 | 1.830 | 2.000 | 1.609 | 992 |
| 2024-01-29 | 2.100 | 2.100 | 2.000 | 2.000 | 1.609 | 1,847 |
| 2024-01-26 | 2.000 | 2.100 | 2.000 | 2.100 | 1.689 | 8,439 |
| 2024-01-25 | 1.870 | 1.950 | 1.870 | 1.940 | 1.561 | 4,848 |
| 2024-01-23 | 1.850 | 1.850 | 1.710 | 1.830 | 1.472 | 2,226 |
| 2024-01-22 | 1.860 | 1.870 | 1.860 | 1.870 | 1.504 | 2,000 |
| 2024-01-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.496 | 0 |
| 2024-01-18 | 1.780 | 1.860 | 1.780 | 1.860 | 1.496 | 245 |
| 2024-01-17 | 1.730 | 1.860 | 1.730 | 1.860 | 1.496 | 80 |
| 2024-01-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.512 | 100 |
| 2024-01-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.432 | 0 |
| 2024-01-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.432 | 6 |
| 2024-01-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.432 | 75 |
| 2024-01-10 | 1.780 | 1.790 | 1.780 | 1.790 | 1.440 | 841 |
| 2024-01-09 | 1.770 | 1.790 | 1.770 | 1.780 | 1.432 | 814 |
| 2024-01-08 | 1.760 | 1.770 | 1.750 | 1.750 | 1.408 | 6,511 |
| 2024-01-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.400 | 1,000 |
| 2024-01-04 | 1.620 | 1.800 | 1.600 | 1.750 | 1.408 | 8,731 |
| 2024-01-03 | 1.680 | 1.810 | 1.680 | 1.720 | 1.384 | 5,203 |
| 2023-12-29 | 1.650 | 1.680 | 1.650 | 1.680 | 1.351 | 1,038 |
| 2023-12-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.327 | 0 |
| 2023-12-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.327 | 0 |
| 2023-12-22 | 1.600 | 1.650 | 1.600 | 1.650 | 1.327 | 34 |
| 2023-12-21 | 1.650 | 1.650 | 1.610 | 1.610 | 1.295 | 379 |
| 2023-12-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.359 | 0 |
| 2023-12-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.359 | 650 |
| 2023-12-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.368 | 254 |
| 2023-12-15 | 1.710 | 1.710 | 1.590 | 1.700 | 1.368 | 2,638 |
| 2023-12-14 | 1.610 | 1.730 | 1.610 | 1.680 | 1.351 | 974 |
| 2023-12-13 | 1.600 | 1.610 | 1.580 | 1.580 | 1.271 | 646 |
| 2023-12-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.271 | 12 |
| 2023-12-11 | 1.570 | 1.580 | 1.570 | 1.580 | 1.271 | 1,904 |
| 2023-12-08 | 1.550 | 1.590 | 1.550 | 1.590 | 1.279 | 601 |
| 2023-12-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.247 | 1,042 |
| 2023-12-06 | 1.530 | 1.550 | 1.530 | 1.550 | 1.247 | 2,600 |
| 2023-12-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.247 | 65 |
| 2023-12-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.247 | 230 |
| 2023-11-29 | 1.550 | 1.550 | 1.500 | 1.500 | 1.207 | 1,200 |
| 2023-11-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.247 | 266 |
| 2023-11-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.247 | 0 |
| 2023-11-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.247 | 100 |
| 2023-11-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.247 | 0 |
| 2023-11-22 | 1.500 | 1.550 | 1.500 | 1.550 | 1.247 | 3,159 |
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.