ROMNAV SA BRAILA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	31.800	31.800	31.800	31.800	27.375	0
2023-03-03	31.800	31.800	31.800	31.800	27.375	9
2023-03-02	31.200	32.000	31.200	32.000	27.547	310
2023-03-01	31.200	31.200	31.200	31.200	26.859	0
2023-02-28	31.200	31.200	31.200	31.200	26.859	0
2023-02-27	31.200	31.200	31.200	31.200	26.859	0
2023-02-24	31.200	31.200	31.200	31.200	26.859	0
2023-02-23	31.200	31.200	31.200	31.200	26.859	0
2023-02-22	31.200	31.200	31.200	31.200	26.859	0
2023-02-21	31.200	31.200	31.200	31.200	26.859	0
2023-02-20	31.200	31.200	31.200	31.200	26.859	0
2023-02-17	31.200	31.200	31.200	31.200	26.859	0
2023-02-16	31.200	31.200	31.200	31.200	26.859	244
2023-02-15	31.200	31.200	31.200	31.200	26.859	0
2023-02-14	31.200	31.200	31.200	31.200	26.859	0
2023-02-13	31.200	31.200	31.200	31.200	26.859	0
2023-02-10	29.800	31.200	29.800	31.200	26.859	110
2023-02-09	29.400	29.400	29.400	29.400	25.309	0
2023-02-08	29.400	29.400	29.400	29.400	25.309	0
2023-02-07	29.400	29.400	29.400	29.400	25.309	49
2023-02-06	29.800	29.800	29.800	29.800	25.653	6
2023-02-03	30.200	30.200	30.200	30.200	25.998	0
2023-02-02	30.200	30.200	30.200	30.200	25.998	0
2023-02-01	30.200	30.200	30.200	30.200	25.998	5
2023-01-31	29.000	29.000	29.000	29.000	24.965	0
2023-01-30	29.000	29.000	29.000	29.000	24.965	6
2023-01-27	30.000	30.000	30.000	30.000	25.826	100
2023-01-26	28.400	28.400	28.400	28.400	24.448	0
2023-01-25	28.400	28.400	28.400	28.400	24.448	0
2023-01-23	28.400	28.400	28.400	28.400	24.448	0
2023-01-20	28.400	28.400	28.400	28.400	24.448	0
2023-01-19	28.400	28.400	28.400	28.400	24.448	0
2023-01-18	28.400	28.400	28.400	28.400	24.448	0
2023-01-17	28.400	28.400	28.400	28.400	24.448	0
2023-01-16	28.400	28.400	28.400	28.400	24.448	0
2023-01-13	28.400	28.400	28.400	28.400	24.448	0
2023-01-12	28.400	28.400	28.400	28.400	24.448	80
2023-01-11	28.400	28.400	28.400	28.400	24.448	0
2023-01-10	28.400	28.400	28.400	28.400	24.448	0
2023-01-09	28.800	29.000	28.400	28.400	24.448	254
2023-01-06	29.400	29.400	29.000	29.000	24.965	100
2023-01-05	28.200	31.200	28.200	31.200	26.859	160
2023-01-04	28.000	28.000	28.000	28.000	24.104	0
2023-01-03	28.000	28.000	28.000	28.000	24.104	100
2022-12-30	28.000	28.000	28.000	28.000	24.104	0
2022-12-29	28.000	28.000	28.000	28.000	24.104	0
2022-12-28	28.200	28.200	28.000	28.000	24.104	324
2022-12-27	28.200	28.200	28.200	28.200	24.276	141
2022-12-23	28.200	28.200	28.200	28.200	24.276	0
2022-12-22	28.200	28.200	28.200	28.200	24.276	0
2022-12-21	28.200	28.400	28.000	28.200	24.276	1,020
2022-12-20	28.400	28.400	28.000	28.200	24.276	1,103
2022-12-19	28.400	28.400	28.000	28.000	24.104	86
2022-12-16	28.000	28.000	28.000	28.000	24.104	0
2022-12-15	28.000	28.000	28.000	28.000	24.104	11
2022-12-14	30.400	30.400	30.400	30.400	26.170	0
2022-12-13	29.600	30.400	29.600	30.400	26.170	173
2022-12-12	29.400	29.400	29.400	29.400	25.309	0
2022-12-09	29.400	29.400	29.400	29.400	25.309	139
2022-12-08	29.600	29.600	29.600	29.600	25.481	109

← NewerPage 16 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.