Germina Agribusiness SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.300	1.420	1.300	1.330	1.070	5,980
2023-05-17	1.350	1.350	1.160	1.210	0.973	6,760
2023-05-16	1.500	1.500	1.380	1.380	1.110	22,790
2023-05-15	1.650	1.650	1.570	1.650	1.327	8,300
2023-05-12	2.360	2.460	2.220	2.240	1.802	23,550
2023-05-11	2.200	2.400	2.200	2.200	1.770	8,970
2023-05-10	2.560	2.560	2.020	2.400	1.931	18,610
2023-05-09	2.360	2.540	2.360	2.520	2.027	13,190
2023-05-08	2.200	2.360	2.200	2.360	1.898	21,600
2023-05-05	2.200	2.220	2.180	2.220	1.786	5,520
2023-05-04	2.100	2.180	2.040	2.180	1.754	22,530
2023-05-03	2.120	2.120	2.040	2.100	1.689	10,780
2023-05-02	2.140	2.140	2.080	2.120	1.705	3,560
2023-04-28	2.060	2.160	2.060	2.120	1.705	13,620
2023-04-27	2.080	2.100	2.020	2.060	1.657	8,770
2023-04-26	2.300	2.300	2.020	2.020	1.625	17,270
2023-04-25	2.320	2.340	1.980	2.200	1.770	17,360
2023-04-24	2.280	2.380	2.220	2.220	1.786	35,780
2023-04-21	1.960	2.180	1.960	2.180	1.754	13,830
2023-04-20	1.970	1.970	1.970	1.970	1.585	850
2023-04-19	1.970	1.970	1.970	1.970	1.585	3,000
2023-04-18	1.960	1.970	1.960	1.970	1.585	8,450
2023-04-13	1.960	1.960	1.930	1.960	1.577	2,800
2023-04-12	1.960	1.960	1.900	1.900	1.528	3,490
2023-04-11	1.950	1.960	1.870	1.960	1.577	9,880
2023-04-10	1.970	1.970	1.870	1.870	1.504	4,150
2023-04-07	1.900	1.960	1.900	1.960	1.577	2,290
2023-04-06	1.950	1.960	1.900	1.900	1.528	5,670
2023-04-05	1.960	1.960	1.960	1.960	1.577	460
2023-04-04	1.960	1.970	1.860	1.960	1.577	9,540
2023-04-03	1.900	1.980	1.840	1.840	1.480	4,850
2023-03-31	1.880	2.000	1.880	1.900	1.528	18,130
2023-03-30	1.820	1.870	1.800	1.870	1.504	2,780
2023-03-29	1.880	1.880	1.840	1.850	1.488	5,580
2023-03-28	1.870	1.880	1.830	1.870	1.504	16,730
2023-03-27	1.890	1.890	1.790	1.870	1.504	16,670
2023-03-24	1.930	1.940	1.800	1.800	1.448	24,080
2023-03-23	1.940	1.950	1.800	1.930	1.553	102,530
2023-03-22	1.360	1.560	1.360	1.560	1.255	55,880
2023-03-21	1.200	1.200	1.110	1.200	0.965	30
2023-03-20	1.090	1.220	1.090	1.220	0.981	50
2023-03-17	1.240	1.240	1.240	1.240	0.998	200
2023-03-15	1.080	1.240	1.080	1.240	0.998	60
2023-03-14	1.130	1.200	1.050	1.200	0.965	1,300
2023-03-13	1.170	1.210	1.120	1.120	0.901	630
2023-03-10	1.170	1.170	1.170	1.170	0.941	600
2023-03-06	1.130	1.220	1.120	1.220	0.981	360
2023-03-02	1.150	1.150	1.150	1.150	0.925	1,000
2023-02-28	1.160	1.160	1.140	1.140	0.917	1,370
2023-02-27	1.250	1.250	1.140	1.140	0.917	890
2023-02-24	1.200	1.200	1.200	1.200	0.965	500
2023-02-22	1.140	1.220	1.140	1.220	0.981	130
2023-02-21	1.260	1.270	1.130	1.200	0.965	4,730
2023-02-17	1.290	1.290	1.220	1.240	0.998	390
2023-02-16	1.290	1.290	1.290	1.290	1.038	500
2023-02-13	1.170	1.170	1.170	1.170	0.941	70
2023-02-10	1.270	1.280	1.170	1.280	1.030	920
2023-02-07	1.230	1.230	1.110	1.200	0.965	11,720
2023-02-06	1.220	1.220	1.220	1.220	0.981	60
2023-02-02	1.250	1.250	1.250	1.250	1.006	1,100

← NewerPage 15 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.