Germina Agribusiness SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	1.460	1.460	1.460	1.460	1.174	960
2022-06-07	1.400	1.460	1.360	1.460	1.174	1,881
2022-06-06	1.450	1.500	1.450	1.450	1.166	2,000
2022-06-03	1.500	1.500	1.450	1.450	1.166	470
2022-06-02	1.490	1.500	1.450	1.450	1.166	2,300
2022-05-31	1.430	1.500	1.430	1.500	1.207	1,653
2022-05-30	1.430	1.430	1.430	1.430	1.150	287
2022-05-27	1.430	1.430	1.430	1.430	1.150	26
2022-05-26	1.370	1.370	1.370	1.370	1.102	260
2022-05-25	1.370	1.410	1.370	1.370	1.102	403
2022-05-24	1.400	1.400	1.400	1.400	1.126	216
2022-05-23	1.350	1.410	1.350	1.410	1.134	951
2022-05-20	1.350	1.430	1.350	1.390	1.118	915
2022-05-19	1.450	1.450	1.300	1.300	1.046	9,988
2022-05-18	1.460	1.460	1.320	1.400	1.126	2,823
2022-05-17	1.400	1.480	1.400	1.400	1.126	6,886
2022-05-16	1.290	1.350	1.230	1.350	1.086	31,279
2022-05-13	1.210	1.240	1.210	1.240	0.998	4,500
2022-05-12	1.190	1.190	1.170	1.180	0.949	214
2022-05-11	1.180	1.230	1.110	1.200	0.965	3,626
2022-05-10	1.240	1.240	1.240	1.240	0.998	5,084
2022-05-09	1.210	1.240	1.100	1.240	0.998	4,568
2022-05-06	1.400	1.460	0.970	1.160	0.933	35,499
2022-05-05	1.800	1.940	1.380	1.380	1.110	45,155
2022-05-04	2.120	2.180	1.960	1.960	1.577	25,144
2022-05-03	2.280	2.280	2.100	2.220	1.786	10,081
2022-05-02	2.340	2.340	2.220	2.300	1.850	7,484
2022-04-29	2.300	2.380	2.240	2.340	1.882	14,352
2022-04-28	1.910	2.340	1.910	2.300	1.850	31,867
2022-04-26	3.860	3.880	3.860	3.880	3.121	441
2022-04-21	3.800	3.880	3.640	3.880	3.121	1,349
2022-04-20	3.740	3.800	3.740	3.800	3.057	2,514
2022-04-19	3.680	3.740	3.680	3.740	3.009	310
2022-04-13	3.720	3.720	3.680	3.680	2.960	1,974
2022-04-08	3.760	3.760	3.740	3.740	3.009	1,511
2022-04-07	3.700	3.700	3.700	3.700	2.976	250
2022-04-06	3.740	3.740	3.720	3.720	2.992	636
2022-04-04	3.740	3.780	3.740	3.780	3.041	3,900
2022-04-01	3.720	3.720	3.700	3.700	2.976	11,005
2022-03-31	3.700	3.720	3.700	3.720	2.992	2,993
2022-03-30	3.700	3.700	3.700	3.700	2.976	308
2022-03-28	3.520	3.720	3.520	3.720	2.992	1,412
2022-03-25	3.500	3.680	3.500	3.680	2.960	1,290
2022-03-24	3.600	3.600	3.600	3.600	2.896	500
2022-03-23	3.500	3.500	3.480	3.500	2.815	3,800
2022-03-22	3.600	3.700	3.600	3.600	2.896	7,680
2022-03-21	3.660	3.700	3.600	3.600	2.896	7,432
2022-03-18	3.500	3.640	3.500	3.620	2.912	6,836
2022-03-17	3.340	3.680	3.280	3.480	2.799	3,171
2022-03-16	3.480	3.480	3.320	3.320	2.671	1,478
2022-03-14	3.060	3.520	3.060	3.080	2.478	6,245
2022-03-11	3.000	3.000	3.000	3.000	2.413	1,000
2022-03-10	3.080	3.080	3.080	3.080	2.478	60
2022-03-09	3.060	3.060	3.060	3.060	2.462	1,120
2022-03-08	3.080	3.080	3.040	3.060	2.462	1,049
2022-03-07	2.720	2.740	2.500	2.520	2.027	8,286
2022-03-04	2.800	2.800	2.740	2.740	2.204	7,371
2022-03-03	3.120	3.300	2.700	2.960	2.381	13,969
2022-03-02	3.360	3.380	3.360	3.380	2.719	176
2022-03-01	3.380	3.380	3.380	3.380	2.719	1,465

← NewerPage 18 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.