Germina Agribusiness SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.200	1.200	1.200	1.200	0.965	270
2023-01-30	1.200	1.200	1.200	1.200	0.965	330
2023-01-25	1.250	1.250	1.250	1.250	1.006	750
2023-01-23	1.180	1.250	1.180	1.250	1.006	750
2023-01-20	1.220	1.250	1.220	1.250	1.006	930
2023-01-19	1.220	1.220	1.220	1.220	0.981	320
2023-01-18	1.210	1.220	1.210	1.220	0.981	1,180
2023-01-16	1.230	1.230	1.080	1.230	0.989	450
2023-01-13	1.110	1.110	1.110	1.110	0.893	100
2023-01-11	1.180	1.180	1.180	1.180	0.949	400
2023-01-06	1.050	1.190	1.050	1.190	0.957	360
2023-01-05	1.100	1.100	1.100	1.100	0.885	880
2023-01-04	1.090	1.100	1.090	1.100	0.885	260
2023-01-03	1.080	1.090	1.080	1.090	0.877	250
2022-12-28	1.040	1.090	1.030	1.090	0.877	1,920
2022-12-27	1.040	1.090	1.040	1.040	0.837	2,540
2022-12-23	1.040	1.040	1.040	1.040	0.837	10
2022-12-22	1.030	1.090	1.020	1.080	0.869	10,410
2022-12-21	1.020	1.030	0.980	0.980	0.788	3,780
2022-12-19	1.040	1.040	1.040	1.040	0.837	740
2022-12-16	1.040	1.040	1.040	1.040	0.837	410
2022-12-15	1.050	1.050	1.050	1.050	0.845	500
2022-12-13	1.030	1.080	1.030	1.080	0.869	3,010
2022-12-12	1.030	1.090	1.030	1.090	0.877	2,170
2022-12-09	1.090	1.090	1.030	1.050	0.845	1,350
2022-12-07	1.090	1.090	1.080	1.080	0.869	180
2022-12-06	1.090	1.090	1.090	1.090	0.877	100
2022-12-05	1.100	1.100	1.090	1.090	0.877	15,140
2022-12-02	1.120	1.120	1.120	1.120	0.901	290
2022-11-29	1.100	1.120	1.100	1.120	0.901	710
2022-11-28	1.120	1.120	1.120	1.120	0.901	38,430
2022-11-24	1.140	1.140	1.140	1.140	0.917	50
2022-11-22	1.110	1.110	1.110	1.110	0.893	3,000
2022-11-21	1.160	1.160	1.110	1.110	0.893	1,430
2022-11-18	1.160	1.160	1.160	1.160	0.933	1,000
2022-11-17	1.160	1.160	1.160	1.160	0.933	120
2022-11-16	1.090	1.160	1.080	1.150	0.925	10,390
2022-11-15	1.150	1.150	1.150	1.150	0.925	220
2022-11-11	1.110	1.110	1.060	1.060	0.853	9,740
2022-11-08	1.060	1.060	1.060	1.060	0.853	1,500
2022-11-07	1.060	1.190	1.060	1.190	0.957	2,600
2022-11-04	1.170	1.170	1.160	1.160	0.933	1,790
2022-11-02	1.180	1.180	1.180	1.180	0.949	210
2022-11-01	1.190	1.190	1.190	1.190	0.957	30
2022-10-31	1.180	1.190	1.140	1.180	0.949	4,370
2022-10-28	1.180	1.180	1.180	1.180	0.949	10
2022-10-24	1.070	1.190	1.070	1.180	0.949	30
2022-10-21	1.140	1.140	1.140	1.140	0.917	310
2022-10-20	1.180	1.180	1.180	1.180	0.949	10
2022-10-17	1.180	1.180	1.180	1.180	0.949	30
2022-10-13	1.170	1.170	1.060	1.060	0.853	1,080
2022-10-12	1.100	1.100	1.100	1.100	0.885	6,000
2022-10-11	1.190	1.190	1.130	1.130	0.909	8,420
2022-10-10	1.190	1.190	1.190	1.190	0.957	80
2022-10-06	1.190	1.190	1.190	1.190	0.957	200
2022-10-05	1.190	1.190	1.110	1.190	0.957	1,300
2022-10-04	1.170	1.180	1.090	1.180	0.949	660
2022-09-30	1.050	1.050	1.050	1.050	0.845	1,600
2022-09-29	1.180	1.180	1.030	1.050	0.845	1,570
2022-09-28	1.150	1.190	1.000	1.190	0.957	930

← NewerPage 16 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.