Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 50 |
| 2024-08-13 | 1.740 | 1.790 | 1.740 | 1.790 | 1.712 | 393 |
| 2024-08-12 | 1.700 | 1.790 | 1.700 | 1.790 | 1.712 | 150 |
| 2024-08-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 0 |
| 2024-08-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 0 |
| 2024-08-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.712 | 64 |
| 2024-08-06 | 1.710 | 1.710 | 1.690 | 1.690 | 1.616 | 2,180 |
| 2024-08-05 | 1.720 | 1.720 | 1.690 | 1.690 | 1.616 | 5,030 |
| 2024-08-02 | 1.730 | 1.780 | 1.710 | 1.780 | 1.702 | 2,892 |
| 2024-08-01 | 1.730 | 1.790 | 1.730 | 1.790 | 1.712 | 113 |
| 2024-07-31 | 1.730 | 1.780 | 1.730 | 1.780 | 1.702 | 500 |
| 2024-07-30 | 1.730 | 1.730 | 1.710 | 1.730 | 1.654 | 476 |
| 2024-07-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.683 | 0 |
| 2024-07-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.683 | 500 |
| 2024-07-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 0 |
| 2024-07-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 0 |
| 2024-07-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 0 |
| 2024-07-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 200 |
| 2024-07-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 0 |
| 2024-07-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 0 |
| 2024-07-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 0 |
| 2024-07-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 0 |
| 2024-07-15 | 1.710 | 1.800 | 1.710 | 1.800 | 1.721 | 233 |
| 2024-07-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.721 | 900 |
| 2024-07-11 | 1.750 | 1.800 | 1.700 | 1.800 | 1.721 | 818 |
| 2024-07-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.635 | 0 |
| 2024-07-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.635 | 0 |
| 2024-07-08 | 1.740 | 1.740 | 1.710 | 1.710 | 1.635 | 4,917 |
| 2024-07-05 | 1.740 | 1.740 | 1.730 | 1.730 | 1.654 | 1,130 |
| 2024-07-04 | 1.780 | 1.800 | 1.740 | 1.740 | 1.664 | 3,194 |
| 2024-07-03 | 1.930 | 1.940 | 1.800 | 1.800 | 1.721 | 10,790 |
| 2024-07-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.731 | 470 |
| 2024-07-01 | 1.880 | 1.880 | 1.880 | 1.880 | 1.798 | 0 |
| 2024-06-28 | 1.820 | 1.880 | 1.810 | 1.880 | 1.798 | 1,148 |
| 2024-06-27 | 1.820 | 1.820 | 1.810 | 1.810 | 1.731 | 1,000 |
| 2024-06-26 | 1.860 | 1.870 | 1.810 | 1.870 | 1.788 | 625 |
| 2024-06-25 | 1.810 | 1.880 | 1.810 | 1.880 | 1.798 | 650 |
| 2024-06-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.826 | 441 |
| 2024-06-20 | 1.910 | 1.910 | 1.910 | 1.910 | 1.826 | 0 |
| 2024-06-19 | 1.910 | 1.910 | 1.910 | 1.910 | 1.826 | 667 |
| 2024-06-18 | 1.910 | 1.910 | 1.800 | 1.800 | 1.721 | 2,008 |
| 2024-06-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.826 | 0 |
| 2024-06-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.826 | 379 |
| 2024-06-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.760 | 582 |
| 2024-06-12 | 1.910 | 1.910 | 1.800 | 1.800 | 1.721 | 639 |
| 2024-06-11 | 1.820 | 1.820 | 1.810 | 1.810 | 1.731 | 499 |
| 2024-06-10 | 1.840 | 1.840 | 1.820 | 1.820 | 1.740 | 672 |
| 2024-06-07 | 1.810 | 1.850 | 1.800 | 1.820 | 1.740 | 2,522 |
| 2024-06-06 | 1.830 | 1.850 | 1.820 | 1.830 | 1.750 | 813 |
| 2024-06-05 | 1.930 | 1.930 | 1.830 | 1.840 | 1.760 | 1,930 |
| 2024-06-04 | 1.850 | 1.900 | 1.850 | 1.890 | 1.807 | 618 |
| 2024-06-03 | 1.890 | 1.940 | 1.890 | 1.920 | 1.836 | 1,761 |
| 2024-05-31 | 1.890 | 1.890 | 1.880 | 1.880 | 1.798 | 58 |
| 2024-05-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.798 | 205 |
| 2024-05-29 | 1.890 | 1.890 | 1.890 | 1.890 | 1.807 | 100 |
| 2024-05-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.769 | 399 |
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.