Germina Agribusiness SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.380	3.380	3.380	3.380	2.719	89
2022-02-24	3.320	3.400	3.200	3.380	2.719	4,082
2022-02-23	3.320	3.320	3.320	3.320	2.671	100
2022-02-22	3.480	3.500	3.220	3.320	2.671	2,275
2022-02-18	3.580	3.600	3.580	3.600	2.896	1,070
2022-02-17	3.660	3.660	3.500	3.500	2.815	4,367
2022-02-16	3.500	3.520	3.500	3.520	2.832	1,614
2022-02-15	3.420	3.680	3.420	3.680	2.960	2,157
2022-02-14	3.700	3.780	3.220	3.600	2.896	43,479
2022-02-11	4.060	4.300	3.900	4.300	3.459	32,283
2022-02-10	4.100	4.120	4.020	4.060	3.266	23,192
2022-02-09	4.020	4.080	4.000	4.080	3.282	4,892
2022-02-08	4.100	4.120	4.000	4.000	3.218	8,281
2022-02-07	4.240	4.240	4.000	4.160	3.346	24,746
2022-02-04	4.200	4.240	4.200	4.200	3.379	6,290
2022-02-03	4.160	4.240	4.160	4.200	3.379	2,714
2022-02-02	4.240	4.240	4.200	4.200	3.379	7,206
2022-02-01	4.180	4.280	4.160	4.220	3.395	40,036
2022-01-31	3.900	4.200	3.900	4.120	3.314	98,231
2022-01-28	3.740	3.780	3.740	3.760	3.025	23,933
2022-01-27	3.600	3.740	3.420	3.740	3.009	16,100
2022-01-26	3.600	3.760	3.600	3.740	3.009	2,631
2022-01-25	3.680	3.680	3.660	3.680	2.960	3,204
2022-01-21	3.660	3.740	3.600	3.740	3.009	3,650
2022-01-20	3.700	3.740	3.700	3.740	3.009	3,100
2022-01-19	3.720	3.760	3.660	3.760	3.025	7,443
2022-01-18	3.700	3.700	3.600	3.700	2.976	3,378
2022-01-17	3.740	3.740	3.720	3.720	2.992	457
2022-01-14	3.660	3.760	3.540	3.760	3.025	6,040
2022-01-13	3.760	3.760	3.700	3.700	2.976	8,232
2022-01-12	3.720	3.760	3.620	3.760	3.025	10,220
2022-01-11	3.720	3.760	3.600	3.720	2.992	7,130
2022-01-10	3.500	3.500	3.500	3.500	2.815	800
2022-01-07	3.520	3.520	3.500	3.500	2.815	1,100
2022-01-06	3.520	3.520	3.520	3.520	2.832	500
2022-01-05	3.540	3.540	3.520	3.520	2.832	1,000
2022-01-03	3.480	3.480	3.480	3.480	2.799	15
2021-12-30	3.700	3.700	3.500	3.500	2.815	2,385
2021-12-28	3.760	3.760	3.700	3.700	2.976	950
2021-12-27	3.560	3.760	3.560	3.760	3.025	8,469
2021-12-23	3.560	3.560	3.560	3.560	2.864	50
2021-12-22	3.460	3.460	3.460	3.460	2.783	601
2021-12-21	3.680	3.680	3.440	3.680	2.960	301
2021-12-20	3.500	3.900	3.500	3.500	2.815	70,352
2021-12-17	3.100	3.240	3.040	3.240	2.606	2,144
2021-12-16	3.280	3.280	3.280	3.280	2.638	90
2021-12-15	2.880	2.880	2.880	2.880	2.317	1,000
2021-12-13	3.200	3.280	3.100	3.100	2.494	7,901
2021-12-08	3.200	3.400	3.200	3.400	2.735	870
2021-12-07	3.060	3.060	3.060	3.060	2.462	61,374
2021-12-06	2.360	2.360	2.360	2.360	1.898	300
2021-11-26	2.400	2.460	2.340	2.460	1.979	2,286
2021-11-23	2.380	2.440	2.380	2.440	1.963	2,696
2021-11-19	2.380	2.440	2.380	2.440	1.963	3,676
2021-11-12	2.320	2.380	2.320	2.380	1.915	5,020
2021-11-08	2.320	2.400	2.320	2.400	1.931	6,000
2021-11-05	2.260	2.320	2.260	2.300	1.850	16,792
2021-11-02	2.200	2.320	2.200	2.200	1.770	39,078
2021-10-28	2.140	2.140	2.140	2.140	1.721	2,500
2021-10-26	2.180	2.180	2.140	2.140	1.721	1,300

← NewerPage 19 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.