ROMNAV SA BRAILA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	91.500	91.500	91.500	91.500	85.203	0
2024-02-21	91.500	91.500	91.500	91.500	85.203	4
2024-02-20	88.000	91.500	88.000	91.500	85.203	11
2024-02-19	90.000	92.000	89.000	92.000	85.669	47
2024-02-16	90.000	93.000	90.000	93.000	86.600	11
2024-02-15	91.000	93.500	90.000	90.000	83.806	12
2024-02-14	91.500	91.500	90.000	90.000	83.806	101
2024-02-13	93.000	95.000	92.000	92.000	85.669	102
2024-02-12	91.500	95.000	91.500	95.000	88.462	63
2024-02-09	88.000	93.000	88.000	92.500	86.134	676
2024-02-08	85.500	88.000	85.000	86.000	80.082	133
2024-02-07	83.500	88.000	83.500	85.500	79.616	72
2024-02-06	81.000	82.500	81.000	82.500	76.822	70
2024-02-05	78.500	78.500	78.500	78.500	73.098	10
2024-02-02	78.500	78.500	78.500	78.500	73.098	30
2024-02-01	78.500	78.500	78.500	78.500	73.098	0
2024-01-31	81.500	81.500	78.500	78.500	73.098	46
2024-01-30	81.500	81.500	81.500	81.500	75.891	0
2024-01-29	81.000	81.500	81.000	81.500	75.891	65
2024-01-26	78.500	81.000	78.500	81.000	75.426	50
2024-01-25	78.500	78.500	78.500	78.500	73.098	10
2024-01-23	78.000	78.000	78.000	78.000	72.632	25
2024-01-22	81.000	81.000	81.000	81.000	75.426	0
2024-01-19	81.000	81.000	81.000	81.000	75.426	0
2024-01-18	81.000	81.000	81.000	81.000	75.426	18
2024-01-17	77.000	81.000	77.000	81.000	75.426	71
2024-01-16	81.500	81.500	79.500	79.500	74.029	11
2024-01-15	81.500	81.500	81.500	81.500	75.891	0
2024-01-12	81.500	81.500	81.500	81.500	75.891	0
2024-01-11	81.500	81.500	81.500	81.500	75.891	1
2024-01-10	81.500	81.500	81.500	81.500	75.891	0
2024-01-09	81.500	81.500	81.500	81.500	75.891	0
2024-01-08	81.500	81.500	81.500	81.500	75.891	0
2024-01-05	81.500	81.500	81.500	81.500	75.891	4
2024-01-04	81.000	81.500	81.000	81.500	75.891	20
2024-01-03	81.500	81.500	81.500	81.500	75.891	0
2023-12-29	81.500	81.500	81.500	81.500	75.891	0
2023-12-28	81.500	81.500	81.500	81.500	75.891	0
2023-12-27	81.500	81.500	81.500	81.500	75.891	0
2023-12-22	81.500	81.500	81.500	81.500	75.891	0
2023-12-21	80.500	82.000	80.500	81.500	75.891	320
2023-12-20	77.500	81.000	77.500	81.000	75.426	6
2023-12-19	77.500	77.500	77.500	77.500	72.167	18
2023-12-18	80.500	80.500	80.500	80.500	74.960	0
2023-12-15	80.500	80.500	80.500	80.500	74.960	0
2023-12-14	80.500	80.500	80.500	80.500	74.960	0
2023-12-13	80.500	80.500	80.500	80.500	74.960	15
2023-12-12	81.500	81.500	81.500	81.500	75.891	0
2023-12-11	81.500	81.500	81.500	81.500	75.891	9
2023-12-08	81.500	81.500	81.000	81.000	75.426	88
2023-12-07	81.500	81.500	81.500	81.500	75.891	1
2023-12-06	82.000	82.000	82.000	82.000	76.357	0
2023-12-05	82.000	82.000	82.000	82.000	76.357	1
2023-12-04	82.000	82.000	82.000	82.000	76.357	8
2023-11-29	81.500	81.500	81.500	81.500	75.891	16
2023-11-28	81.500	82.000	81.500	82.000	76.357	61
2023-11-27	81.500	81.500	81.500	81.500	75.891	7
2023-11-24	76.000	81.000	72.000	81.000	75.426	155
2023-11-23	81.000	81.000	81.000	81.000	75.426	0
2023-11-22	81.000	81.000	81.000	81.000	75.426	8

← NewerPage 12 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-26	5.7808 RON
2023-05-15	4.5316 RON
2022-08-29	1.1531 RON
2021-08-26	1.6186 RON
2020-09-07	1.2949 RON
2019-08-13	0.9618 RON

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