Germina Agribusiness SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.360	1.420	1.330	1.420	1.142	4,040
2023-08-29	1.430	1.440	1.430	1.430	1.150	5,790
2023-08-28	1.360	1.450	1.360	1.360	1.094	2,480
2023-08-25	1.450	1.450	1.360	1.360	1.094	5,030
2023-08-21	1.390	1.460	1.380	1.390	1.118	4,750
2023-08-18	1.390	1.400	1.390	1.390	1.118	820
2023-08-17	1.460	1.460	1.460	1.460	1.174	350
2023-08-16	1.460	1.460	1.460	1.460	1.174	100
2023-08-11	1.450	1.460	1.450	1.460	1.174	260
2023-08-09	1.460	1.460	1.460	1.460	1.174	10
2023-08-08	1.430	1.430	1.430	1.430	1.150	0
2023-08-01	1.470	1.470	1.440	1.440	1.158	520
2023-07-31	1.430	1.470	1.430	1.470	1.183	6,510
2023-07-28	1.420	1.460	1.320	1.460	1.174	4,920
2023-07-27	1.390	1.400	1.360	1.400	1.126	620
2023-07-26	1.290	1.400	1.290	1.400	1.126	310
2023-07-25	1.270	1.420	1.270	1.420	1.142	1,090
2023-07-24	1.260	1.380	1.260	1.380	1.110	2,980
2023-07-21	1.350	1.360	1.350	1.360	1.094	510
2023-07-20	1.360	1.390	1.250	1.350	1.086	1,720
2023-07-19	1.300	1.340	1.300	1.340	1.078	560
2023-07-18	1.470	1.480	1.200	1.360	1.094	22,570
2023-07-17	1.470	1.470	1.470	1.470	1.183	250
2023-07-14	1.470	1.470	1.380	1.470	1.183	3,680
2023-07-13	1.460	1.490	1.390	1.470	1.183	5,120
2023-07-12	1.420	1.490	1.400	1.400	1.126	15,120
2023-07-11	1.550	1.550	1.420	1.540	1.239	460
2023-07-10	1.400	1.500	1.400	1.500	1.207	210
2023-07-07	1.500	1.500	1.400	1.500	1.207	2,360
2023-07-06	1.330	1.500	1.330	1.500	1.207	12,910
2023-07-05	1.370	1.370	1.300	1.360	1.094	3,550
2023-07-03	1.300	1.310	1.300	1.310	1.054	170
2023-06-30	1.370	1.380	1.370	1.370	1.102	1,100
2023-06-29	1.280	1.330	1.250	1.330	1.070	4,760
2023-06-28	1.370	1.380	1.300	1.300	1.046	3,800
2023-06-27	1.360	1.360	1.360	1.360	1.094	660
2023-06-26	1.380	1.380	1.340	1.370	1.102	2,740
2023-06-23	1.380	1.470	1.380	1.470	1.183	640
2023-06-22	1.380	1.460	1.380	1.460	1.174	1,550
2023-06-21	1.470	1.470	1.470	1.470	1.183	300
2023-06-20	1.460	1.460	1.460	1.460	1.174	640
2023-06-19	1.470	1.470	1.470	1.470	1.183	250
2023-06-16	1.400	1.470	1.400	1.470	1.183	470
2023-06-15	1.550	1.550	1.400	1.400	1.126	3,910
2023-06-13	1.560	1.560	1.540	1.540	1.239	210
2023-06-12	1.510	1.560	1.510	1.540	1.239	750
2023-06-09	1.590	1.590	1.500	1.500	1.207	370
2023-06-08	1.580	1.600	1.450	1.590	1.279	2,550
2023-06-07	1.430	1.470	1.350	1.470	1.183	5,470
2023-06-06	1.380	1.390	1.380	1.390	1.118	400
2023-06-02	1.370	1.370	1.350	1.350	1.086	1,220
2023-05-31	1.370	1.380	1.310	1.340	1.078	4,280
2023-05-30	1.370	1.370	1.320	1.370	1.102	320
2023-05-29	1.310	1.370	1.310	1.370	1.102	1,700
2023-05-26	1.380	1.380	1.380	1.380	1.110	100
2023-05-25	1.380	1.380	1.380	1.380	1.110	0
2023-05-24	1.390	1.390	1.390	1.390	1.118	30
2023-05-23	1.390	1.390	1.390	1.390	1.118	1,130
2023-05-22	1.390	1.400	1.390	1.390	1.118	1,360
2023-05-19	1.390	1.390	1.390	1.390	1.118	230

← NewerPage 14 of 20 · 1,143 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.