ROMNAV SA BRAILA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	80.000	81.000	76.500	81.000	75.426	154
2023-11-20	76.000	77.000	75.500	77.000	71.701	38
2023-11-17	79.500	79.500	77.000	77.000	71.701	24
2023-11-16	78.000	79.500	78.000	79.500	74.029	5
2023-11-15	80.500	82.000	73.500	73.500	68.442	186
2023-11-14	75.000	79.000	75.000	78.000	72.632	86
2023-11-13	75.500	75.500	74.000	74.000	68.907	19
2023-11-10	75.000	75.000	75.000	75.000	69.839	10
2023-11-09	72.500	72.500	72.500	72.500	67.511	0
2023-11-08	75.000	75.000	72.500	72.500	67.511	9
2023-11-07	74.000	74.000	74.000	74.000	68.907	0
2023-11-06	74.000	74.000	74.000	74.000	68.907	4
2023-11-03	70.000	70.000	70.000	70.000	65.183	0
2023-11-02	74.000	74.000	70.000	70.000	65.183	244
2023-11-01	74.000	74.000	74.000	74.000	68.907	0
2023-10-31	72.000	74.000	72.000	74.000	68.907	17
2023-10-30	74.000	74.000	74.000	74.000	68.907	10
2023-10-27	74.000	74.000	74.000	74.000	68.907	10
2023-10-26	73.500	74.000	73.500	74.000	68.907	20
2023-10-25	73.500	73.500	71.500	71.500	66.579	30
2023-10-24	74.500	74.500	74.500	74.500	69.373	0
2023-10-23	70.500	74.500	70.500	74.500	69.373	31
2023-10-20	72.000	72.000	72.000	72.000	67.045	40
2023-10-19	72.000	72.000	72.000	72.000	67.045	45
2023-10-18	70.000	72.000	70.000	72.000	67.045	12
2023-10-17	73.000	73.000	72.000	72.000	67.045	25
2023-10-16	73.500	73.500	73.500	73.500	68.442	0
2023-10-13	73.500	73.500	73.500	73.500	68.442	5
2023-10-12	73.000	73.000	69.500	69.500	64.717	183
2023-10-11	74.000	74.000	74.000	74.000	68.907	10
2023-10-10	74.000	74.000	74.000	74.000	68.907	14
2023-10-09	74.000	74.000	74.000	74.000	68.907	5
2023-10-06	74.500	74.500	74.500	74.500	69.373	20
2023-10-05	73.500	73.500	71.500	73.500	68.442	277
2023-10-04	76.500	76.500	73.500	73.500	68.442	42
2023-10-03	76.000	76.500	73.500	76.500	71.235	112
2023-10-02	83.000	83.000	76.000	78.500	73.098	532
2023-09-29	84.000	84.000	80.000	83.500	77.754	451
2023-09-28	84.000	85.000	80.000	83.000	77.288	1,905
2023-09-27	94.000	100.00	94.000	100.00	93.118	517
2023-09-26	95.000	95.000	93.000	93.000	86.600	210
2023-09-25	95.000	100.00	95.000	99.500	92.653	818
2023-09-22	95.000	95.000	95.000	95.000	88.462	0
2023-09-21	95.000	95.000	95.000	95.000	88.462	0
2023-09-20	95.000	95.000	91.000	95.000	88.462	151
2023-09-19	94.000	94.500	94.000	94.500	87.997	213
2023-09-18	93.500	93.500	93.500	93.500	87.065	1
2023-09-15	94.500	94.500	94.500	94.500	87.997	49
2023-09-14	90.500	90.500	90.500	90.500	84.272	0
2023-09-13	90.500	90.500	90.500	90.500	84.272	4
2023-09-12	94.000	94.000	93.500	93.500	87.065	131
2023-09-11	93.000	93.500	90.000	93.500	87.065	88
2023-09-08	93.000	93.000	93.000	93.000	86.600	0
2023-09-07	93.000	93.000	93.000	93.000	86.600	205
2023-09-06	86.500	87.000	86.500	87.000	81.013	444
2023-09-05	85.000	85.000	85.000	85.000	79.150	0
2023-09-04	85.000	85.000	85.000	85.000	79.150	100
2023-09-01	85.000	85.000	85.000	85.000	79.150	0
2023-08-31	85.000	85.000	85.000	85.000	79.150	0
2023-08-30	80.000	85.000	80.000	85.000	79.150	41

← NewerPage 13 of 21 · 1,245 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.