Germina Agribusiness SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.160	1.160	1.160	1.160	0.933	440
2022-09-23	1.190	1.190	1.170	1.170	0.941	5,370
2022-09-22	1.100	1.190	1.060	1.190	0.957	600
2022-09-21	1.100	1.100	1.100	1.100	0.885	500
2022-09-20	1.220	1.220	1.220	1.220	0.981	100
2022-09-19	1.170	1.230	1.100	1.170	0.941	7,880
2022-09-16	1.180	1.250	1.130	1.250	1.006	3,920
2022-09-15	1.040	1.230	1.040	1.190	0.957	5,160
2022-09-14	1.180	1.200	1.120	1.130	0.909	4,650
2022-09-13	1.100	1.140	1.100	1.140	0.917	2,850
2022-09-12	1.100	1.100	1.100	1.100	0.885	2,500
2022-09-09	1.100	1.100	1.100	1.100	0.885	10
2022-09-07	0.970	1.090	0.970	1.090	0.877	201
2022-09-05	1.050	1.050	1.050	1.050	0.845	1,200
2022-09-02	1.050	1.080	0.970	1.080	0.869	8,746
2022-09-01	1.100	1.180	1.100	1.100	0.885	1,329
2022-08-31	1.200	1.200	1.200	1.200	0.965	8
2022-08-30	1.200	1.200	1.200	1.200	0.965	31
2022-08-29	1.250	1.250	1.180	1.180	0.949	5,648
2022-08-26	1.230	1.230	1.220	1.220	0.981	1,369
2022-08-25	1.230	1.270	1.230	1.270	1.022	1,400
2022-08-24	1.260	1.270	1.260	1.270	1.022	700
2022-08-23	1.250	1.250	1.250	1.250	1.006	300
2022-08-22	1.250	1.250	1.250	1.250	1.006	700
2022-08-19	1.250	1.250	1.250	1.250	1.006	200
2022-08-18	1.270	1.270	1.220	1.270	1.022	12,886
2022-08-17	1.290	1.290	1.290	1.290	1.038	240
2022-08-16	1.230	1.230	1.230	1.230	0.989	10,000
2022-08-11	1.250	1.350	1.230	1.230	0.989	10,029
2022-08-10	1.370	1.370	1.250	1.250	1.006	1,159
2022-08-05	1.250	1.250	1.250	1.250	1.006	135
2022-08-04	1.240	1.390	1.220	1.230	0.989	1,607
2022-08-03	1.300	1.300	1.270	1.270	1.022	1,725
2022-08-01	1.320	1.320	1.300	1.300	1.046	5,200
2022-07-28	1.320	1.330	1.320	1.320	1.062	3,900
2022-07-26	1.390	1.390	1.390	1.390	1.118	200
2022-07-22	1.390	1.390	1.380	1.390	1.118	4,900
2022-07-21	1.390	1.390	1.300	1.310	1.054	4,250
2022-07-20	1.340	1.340	1.340	1.340	1.078	69
2022-07-15	1.370	1.370	1.340	1.340	1.078	224
2022-07-14	1.410	1.410	1.410	1.410	1.134	200
2022-07-13	1.410	1.410	1.410	1.410	1.134	100
2022-07-12	1.430	1.430	1.430	1.430	1.150	150
2022-07-11	1.370	1.370	1.360	1.360	1.094	937
2022-07-08	1.370	1.370	1.370	1.370	1.102	10
2022-07-07	1.370	1.370	1.370	1.370	1.102	72
2022-07-05	1.380	1.380	1.380	1.380	1.110	545
2022-07-04	1.390	1.390	1.390	1.390	1.118	188
2022-06-30	1.440	1.440	1.390	1.390	1.118	2,153
2022-06-29	1.430	1.430	1.430	1.430	1.150	6
2022-06-28	1.420	1.430	1.420	1.430	1.150	2,515
2022-06-27	1.430	1.430	1.380	1.390	1.118	986
2022-06-24	1.380	1.400	1.380	1.400	1.126	5,074
2022-06-23	1.380	1.380	1.380	1.380	1.110	188
2022-06-22	1.400	1.400	1.390	1.400	1.126	2,550
2022-06-21	1.420	1.420	1.400	1.400	1.126	4,400
2022-06-20	1.430	1.430	1.430	1.430	1.150	200
2022-06-17	1.420	1.420	1.400	1.400	1.126	658
2022-06-15	1.420	1.420	1.420	1.420	1.142	100
2022-06-10	1.420	1.420	1.410	1.420	1.142	1,400

← NewerPage 17 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.