Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.720 | 1.780 | 1.720 | 1.770 | 1.693 | 1,455 |
| 2025-02-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.654 | 300 |
| 2025-02-10 | 1.750 | 1.780 | 1.730 | 1.780 | 1.702 | 898 |
| 2025-02-07 | 1.700 | 1.790 | 1.690 | 1.730 | 1.654 | 1,966 |
| 2025-02-06 | 1.680 | 1.700 | 1.680 | 1.700 | 1.626 | 1,426 |
| 2025-02-05 | 1.640 | 1.680 | 1.640 | 1.680 | 1.607 | 310 |
| 2025-02-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.664 | 0 |
| 2025-02-03 | 1.740 | 1.740 | 1.740 | 1.740 | 1.664 | 1,000 |
| 2025-01-31 | 1.780 | 1.840 | 1.600 | 1.740 | 1.664 | 3,555 |
| 2025-01-30 | 1.670 | 1.790 | 1.670 | 1.790 | 1.712 | 1,730 |
| 2025-01-29 | 1.660 | 1.660 | 1.570 | 1.580 | 1.511 | 407 |
| 2025-01-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.578 | 0 |
| 2025-01-27 | 1.600 | 1.660 | 1.600 | 1.650 | 1.578 | 126 |
| 2025-01-23 | 1.600 | 1.600 | 1.540 | 1.540 | 1.473 | 1,995 |
| 2025-01-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.530 | 0 |
| 2025-01-21 | 1.560 | 1.600 | 1.560 | 1.600 | 1.530 | 447 |
| 2025-01-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.530 | 100 |
| 2025-01-17 | 1.550 | 1.600 | 1.550 | 1.600 | 1.530 | 2,770 |
| 2025-01-16 | 1.600 | 1.600 | 1.560 | 1.560 | 1.492 | 2,639 |
| 2025-01-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.530 | 3,538 |
| 2025-01-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.559 | 0 |
| 2025-01-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.559 | 0 |
| 2025-01-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.559 | 1,500 |
| 2025-01-09 | 1.540 | 1.630 | 1.540 | 1.630 | 1.559 | 1,350 |
| 2025-01-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.568 | 400 |
| 2025-01-03 | 1.600 | 1.650 | 1.540 | 1.650 | 1.578 | 1,100 |
| 2024-12-30 | 1.650 | 1.650 | 1.640 | 1.640 | 1.568 | 370 |
| 2024-12-27 | 1.640 | 1.660 | 1.530 | 1.650 | 1.578 | 2,345 |
| 2024-12-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.559 | 0 |
| 2024-12-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.559 | 462 |
| 2024-12-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.607 | 0 |
| 2024-12-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.607 | 0 |
| 2024-12-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.607 | 0 |
| 2024-12-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.607 | 0 |
| 2024-12-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.607 | 0 |
| 2024-12-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.607 | 0 |
| 2024-12-11 | 1.490 | 1.680 | 1.490 | 1.680 | 1.607 | 7,813 |
| 2024-12-10 | 1.490 | 1.500 | 1.490 | 1.490 | 1.425 | 2,109 |
| 2024-12-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | 12,784 |
| 2024-12-06 | 1.490 | 1.500 | 1.490 | 1.500 | 1.434 | 3,451 |
| 2024-12-05 | 1.460 | 1.500 | 1.460 | 1.490 | 1.425 | 379 |
| 2024-12-04 | 1.500 | 1.500 | 1.480 | 1.500 | 1.434 | 2,019 |
| 2024-12-03 | 1.800 | 1.800 | 1.500 | 1.500 | 1.434 | 16,365 |
| 2024-12-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 50 |
| 2024-11-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.664 | 8 |
| 2024-11-28 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-11-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-11-26 | 1.730 | 1.810 | 1.730 | 1.810 | 1.731 | 31 |
| 2024-11-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-11-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-11-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-11-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-11-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-11-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 6 |
| 2024-11-15 | 1.820 | 1.830 | 1.720 | 1.720 | 1.645 | 240 |
| 2024-11-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.645 | 100 |
| 2024-11-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.750 | 60 |
| 2024-11-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.750 | 0 |
| 2024-11-11 | 1.720 | 1.840 | 1.710 | 1.830 | 1.750 | 889 |
| 2024-11-08 | 1.720 | 1.840 | 1.720 | 1.840 | 1.760 | 1,067 |
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.