Holde Agri Invest Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.257	0.272	0.204	0.240	0.240	238,220
2026-10-22	0.265	0.279	0.230	0.257	0.257	243,755
2026-10-21	0.293	0.293	0.263	0.286	0.286	13,066
2026-10-20	0.285	0.293	0.285	0.293	0.293	5,885
2026-10-19	0.290	0.290	0.240	0.285	0.285	331,447
2026-10-16	0.275	0.305	0.275	0.290	0.290	27,229
2026-10-15	0.290	0.305	0.276	0.290	0.290	59,627
2026-10-14	0.290	0.290	0.290	0.290	0.290	73,213
2026-10-13	0.295	0.304	0.279	0.302	0.302	79,995
2026-10-12	0.300	0.300	0.300	0.300	0.300	600
2026-10-09	0.305	0.305	0.305	0.305	0.305	0
2026-10-08	0.290	0.306	0.280	0.305	0.305	64,437
2026-10-07	0.291	0.308	0.291	0.308	0.308	13,360
2026-10-06	0.303	0.309	0.290	0.308	0.308	65,258
2026-10-05	0.303	0.303	0.278	0.303	0.303	35,057
2026-10-02	0.315	0.315	0.303	0.303	0.303	39,307
2026-10-01	0.310	0.315	0.306	0.306	0.306	34,469
2026-09-30	0.310	0.315	0.310	0.315	0.315	25,036
2026-09-29	0.315	0.315	0.310	0.312	0.312	59,996
2026-09-28	0.308	0.320	0.308	0.310	0.310	47,658
2026-09-25	0.310	0.320	0.310	0.320	0.320	3,033
2026-09-24	0.320	0.320	0.315	0.315	0.315	41,927
2026-09-23	0.320	0.320	0.315	0.315	0.315	25,230
2026-09-22	0.310	0.320	0.306	0.320	0.320	19,457
2026-09-21	0.320	0.328	0.310	0.328	0.328	4,279
2026-09-18	0.329	0.329	0.329	0.329	0.329	0
2026-09-17	0.305	0.329	0.305	0.329	0.329	40,238
2026-09-16	0.310	0.329	0.305	0.329	0.329	83,170
2026-09-15	0.330	0.330	0.310	0.330	0.330	13,589
2026-09-14	0.341	0.341	0.330	0.330	0.330	3,761
2026-09-11	0.342	0.342	0.325	0.341	0.341	21,215
2026-09-10	0.347	0.347	0.329	0.342	0.342	174,208
2026-09-09	0.352	0.352	0.349	0.350	0.350	23,931
2026-09-08	0.352	0.355	0.350	0.355	0.355	12,900
2026-09-07	0.354	0.354	0.354	0.354	0.354	141,426
2026-09-04	0.347	0.354	0.347	0.354	0.354	22,493
2026-09-03	0.359	0.359	0.346	0.355	0.355	47,854
2026-09-02	0.351	0.360	0.350	0.350	0.350	89,528
2026-09-01	0.351	0.374	0.350	0.373	0.373	110,416
2026-08-31	0.368	0.377	0.350	0.360	0.360	510,053
2026-08-28	0.379	0.379	0.368	0.368	0.368	3,232
2026-08-27	0.366	0.378	0.366	0.378	0.378	173,031
2026-08-26	0.370	0.375	0.363	0.375	0.375	25,970
2026-08-25	0.372	0.372	0.372	0.372	0.372	216
2026-08-24	0.375	0.375	0.361	0.362	0.362	36,131
2026-08-21	0.375	0.375	0.375	0.375	0.375	8,990
2026-08-20	0.385	0.385	0.375	0.379	0.379	22,743
2026-08-19	0.372	0.385	0.360	0.382	0.382	131,310
2026-08-18	0.375	0.380	0.373	0.380	0.380	119,143
2026-08-17	0.380	0.380	0.375	0.380	0.380	23,940
2026-08-14	0.375	0.389	0.375	0.376	0.376	104,510
2026-08-13	0.390	0.390	0.375	0.375	0.375	2,157
2026-08-12	0.375	0.390	0.375	0.375	0.375	28,775
2026-08-11	0.380	0.380	0.379	0.380	0.380	52,560
2026-08-10	0.375	0.380	0.375	0.380	0.380	8,568
2026-08-07	0.378	0.380	0.374	0.375	0.375	23,142
2026-08-06	0.380	0.380	0.380	0.380	0.380	16,612
2026-08-05	0.371	0.396	0.371	0.380	0.380	397,791
2026-08-04	0.364	0.395	0.363	0.364	0.364	297,457
2026-08-03	0.370	0.372	0.364	0.364	0.364	35,703

Page 1 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.