Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.645 | 50 |
| 2024-11-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.645 | 100 |
| 2024-11-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.645 | 14 |
| 2024-11-04 | 1.730 | 1.730 | 1.730 | 1.730 | 1.654 | 0 |
| 2024-11-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.654 | 0 |
| 2024-10-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.654 | 0 |
| 2024-10-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.654 | 55 |
| 2024-10-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.645 | 148 |
| 2024-10-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.645 | 0 |
| 2024-10-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.645 | 250 |
| 2024-10-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.664 | 0 |
| 2024-10-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.664 | 0 |
| 2024-10-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.664 | 0 |
| 2024-10-21 | 1.710 | 1.740 | 1.500 | 1.740 | 1.664 | 9,593 |
| 2024-10-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.693 | 44 |
| 2024-10-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.626 | 0 |
| 2024-10-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.626 | 50 |
| 2024-10-15 | 1.730 | 1.810 | 1.670 | 1.810 | 1.731 | 684 |
| 2024-10-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.702 | 0 |
| 2024-10-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.702 | 0 |
| 2024-10-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.702 | 48 |
| 2024-10-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.693 | 330 |
| 2024-10-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 0 |
| 2024-10-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 100 |
| 2024-10-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 0 |
| 2024-10-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 0 |
| 2024-10-02 | 1.810 | 1.810 | 1.600 | 1.790 | 1.712 | 3,280 |
| 2024-10-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-09-30 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 40 |
| 2024-09-27 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-09-26 | 1.860 | 1.860 | 1.810 | 1.810 | 1.731 | 125 |
| 2024-09-25 | 1.820 | 1.820 | 1.820 | 1.820 | 1.740 | 0 |
| 2024-09-24 | 1.860 | 1.860 | 1.820 | 1.820 | 1.740 | 420 |
| 2024-09-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.740 | 123 |
| 2024-09-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.779 | 0 |
| 2024-09-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.779 | 180 |
| 2024-09-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.779 | 0 |
| 2024-09-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.779 | 0 |
| 2024-09-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.779 | 0 |
| 2024-09-13 | 1.860 | 1.860 | 1.860 | 1.860 | 1.779 | 268 |
| 2024-09-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.779 | 0 |
| 2024-09-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.779 | 20 |
| 2024-09-10 | 1.820 | 1.820 | 1.820 | 1.820 | 1.740 | 277 |
| 2024-09-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 0 |
| 2024-09-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 439 |
| 2024-09-05 | 1.820 | 1.820 | 1.720 | 1.720 | 1.645 | 1,205 |
| 2024-09-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 200 |
| 2024-09-03 | 1.750 | 1.840 | 1.750 | 1.840 | 1.760 | 264 |
| 2024-09-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.673 | 8 |
| 2024-08-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.673 | 15 |
| 2024-08-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.635 | 0 |
| 2024-08-28 | 1.760 | 1.760 | 1.710 | 1.710 | 1.635 | 239 |
| 2024-08-27 | 1.700 | 1.760 | 1.700 | 1.700 | 1.626 | 638 |
| 2024-08-26 | 1.780 | 1.780 | 1.780 | 1.780 | 1.702 | 0 |
| 2024-08-23 | 1.700 | 1.780 | 1.700 | 1.780 | 1.702 | 475 |
| 2024-08-22 | 1.780 | 1.790 | 1.780 | 1.790 | 1.712 | 2,398 |
| 2024-08-21 | 1.710 | 1.780 | 1.690 | 1.780 | 1.702 | 1,300 |
| 2024-08-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 0 |
| 2024-08-19 | 1.790 | 1.790 | 1.700 | 1.790 | 1.712 | 286 |
| 2024-08-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 0 |
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.