Germina Agribusiness SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1.500	1.550	1.500	1.550	1.247	3,159
2023-11-21	1.500	1.500	1.450	1.500	1.207	563
2023-11-20	1.490	1.490	1.490	1.490	1.199	1,000
2023-11-17	1.470	1.500	1.470	1.470	1.183	5,607
2023-11-16	1.440	1.440	1.440	1.440	1.158	0
2023-11-15	1.470	1.470	1.440	1.440	1.158	4,808
2023-11-14	1.420	1.470	1.420	1.470	1.183	163
2023-11-13	1.470	1.470	1.470	1.470	1.183	0
2023-11-10	1.470	1.470	1.470	1.470	1.183	0
2023-11-09	1.400	1.470	1.400	1.470	1.183	201
2023-11-08	1.400	1.400	1.400	1.400	1.126	4,365
2023-11-07	1.400	1.400	1.400	1.400	1.126	62
2023-11-06	1.470	1.470	1.470	1.470	1.183	75
2023-11-03	1.390	1.390	1.390	1.390	1.118	326
2023-11-02	1.390	1.430	1.390	1.400	1.126	5,117
2023-11-01	1.380	1.390	1.320	1.380	1.110	3,416
2023-10-31	1.470	1.470	1.390	1.470	1.183	2,814
2023-10-30	1.450	1.450	1.450	1.450	1.166	0
2023-10-27	1.450	1.450	1.450	1.450	1.166	1,500
2023-10-26	1.410	1.410	1.410	1.410	1.134	11
2023-10-25	1.410	1.410	1.410	1.410	1.134	320
2023-10-24	1.470	1.470	1.470	1.470	1.183	196
2023-10-23	1.410	1.410	1.410	1.410	1.134	0
2023-10-20	1.460	1.460	1.410	1.410	1.134	8,866
2023-10-19	1.450	1.470	1.450	1.460	1.174	2,374
2023-10-18	1.450	1.450	1.450	1.450	1.166	10
2023-10-17	1.430	1.430	1.430	1.430	1.150	0
2023-10-16	1.430	1.430	1.430	1.430	1.150	0
2023-10-13	1.430	1.430	1.430	1.430	1.150	199
2023-10-12	1.430	1.430	1.430	1.430	1.150	80
2023-10-11	1.410	1.410	1.410	1.410	1.134	595
2023-10-10	1.420	1.420	1.420	1.420	1.142	2,085
2023-10-09	1.450	1.450	1.450	1.450	1.166	0
2023-10-06	1.450	1.450	1.450	1.450	1.166	0
2023-10-05	1.450	1.450	1.450	1.450	1.166	210
2023-10-04	1.450	1.450	1.450	1.450	1.166	0
2023-10-03	1.450	1.450	1.450	1.450	1.166	125
2023-10-02	1.440	1.450	1.410	1.410	1.134	3,985
2023-09-29	1.440	1.440	1.440	1.440	1.158	896
2023-09-28	1.440	1.440	1.440	1.440	1.158	220
2023-09-27	1.380	1.380	1.380	1.380	1.110	10
2023-09-26	1.380	1.380	1.380	1.380	1.110	100
2023-09-25	1.380	1.380	1.380	1.380	1.110	264
2023-09-22	1.440	1.440	1.380	1.380	1.110	474
2023-09-21	1.370	1.370	1.370	1.370	1.102	837
2023-09-20	1.460	1.460	1.460	1.460	1.174	0
2023-09-19	1.460	1.460	1.370	1.460	1.174	2,006
2023-09-18	1.360	1.370	1.360	1.370	1.102	2,384
2023-09-15	1.470	1.470	1.470	1.470	1.183	10
2023-09-14	1.470	1.470	1.470	1.470	1.183	0
2023-09-13	1.470	1.470	1.470	1.470	1.183	10
2023-09-12	1.460	1.460	1.460	1.460	1.174	0
2023-09-11	1.460	1.460	1.460	1.460	1.174	1,369
2023-09-08	1.430	1.460	1.430	1.460	1.174	188
2023-09-07	1.350	1.430	1.350	1.430	1.150	13,260
2023-09-06	1.420	1.420	1.420	1.420	1.142	0
2023-09-05	1.420	1.420	1.420	1.420	1.142	0
2023-09-04	1.420	1.420	1.420	1.420	1.142	0
2023-09-01	1.420	1.420	1.420	1.420	1.142	0
2023-08-31	1.420	1.420	1.420	1.420	1.142	40

← NewerPage 13 of 20 · 1,141 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.