ROMNAV SA BRAILA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	20.200	20.200	20.200	20.200	17.389	0
2022-09-09	19.000	20.200	18.400	20.200	17.389	301
2022-09-08	19.000	20.400	19.000	20.400	17.561	38
2022-09-07	19.000	20.400	19.000	20.400	17.561	140
2022-09-06	19.600	20.400	19.000	20.400	17.561	570
2022-09-05	20.800	20.800	20.800	20.800	17.906	0
2022-09-02	20.800	20.800	20.800	20.800	17.906	0
2022-09-01	20.800	20.800	20.800	20.800	17.906	0
2022-08-31	20.800	20.800	20.800	20.800	17.906	0
2022-08-30	20.800	20.800	20.800	20.800	17.906	0
2022-08-29	20.800	20.800	20.800	20.800	17.906	0
2022-08-26	20.800	20.800	20.800	20.800	16.913	0
2022-08-25	20.000	20.800	19.600	20.800	16.913	22
2022-08-24	21.000	21.000	21.000	21.000	17.076	14
2022-08-23	21.000	21.000	21.000	21.000	17.076	0
2022-08-22	21.000	21.000	21.000	21.000	17.076	13
2022-08-19	21.000	21.000	21.000	21.000	17.076	47
2022-08-18	21.000	21.000	21.000	21.000	17.076	0
2022-08-17	21.000	21.000	21.000	21.000	17.076	6
2022-08-16	19.200	21.000	19.100	21.000	17.076	96
2022-08-12	21.200	21.200	21.200	21.200	17.238	0
2022-08-11	19.000	21.200	19.000	21.200	17.238	885
2022-08-10	19.000	19.600	19.000	19.600	15.937	16
2022-08-09	18.600	19.600	18.600	19.600	15.937	95
2022-08-08	19.600	19.600	19.600	19.600	15.937	0
2022-08-05	17.800	19.600	17.800	19.600	15.937	11
2022-08-04	18.200	19.500	18.000	19.500	15.856	43
2022-08-03	19.400	19.400	19.400	19.400	15.775	1
2022-08-02	19.400	21.400	17.500	17.500	14.230	412
2022-08-01	21.400	21.400	21.400	21.400	17.401	0
2022-07-29	21.400	21.400	21.400	21.400	17.401	0
2022-07-28	21.400	21.400	21.400	21.400	17.401	2
2022-07-27	19.500	21.400	19.500	21.400	17.401	44
2022-07-26	21.400	21.400	21.400	21.400	17.401	0
2022-07-25	21.400	21.400	21.400	21.400	17.401	0
2022-07-22	21.400	21.400	21.400	21.400	17.401	0
2022-07-21	21.400	21.400	21.400	21.400	17.401	0
2022-07-20	21.400	21.400	21.400	21.400	17.401	1
2022-07-19	21.200	21.200	21.200	21.200	17.238	0
2022-07-18	21.200	21.200	21.200	21.200	17.238	25
2022-07-15	21.600	21.600	21.600	21.600	17.564	0
2022-07-14	21.600	21.600	21.600	21.600	17.564	1
2022-07-13	18.500	21.000	18.500	21.000	17.076	48
2022-07-12	20.800	22.000	20.800	22.000	17.889	28
2022-07-11	19.900	19.900	19.900	19.900	16.181	1
2022-07-08	19.500	19.500	19.500	19.500	15.856	1
2022-07-07	20.600	20.600	17.000	17.500	14.230	2,146
2022-07-06	20.000	20.000	20.000	20.000	16.263	10
2022-07-05	20.600	20.600	20.600	20.600	16.750	0
2022-07-04	20.600	20.600	20.600	20.600	16.750	0
2022-07-01	20.600	20.600	20.600	20.600	16.750	0
2022-06-30	20.600	20.600	20.600	20.600	16.750	0
2022-06-29	20.600	20.600	20.600	20.600	16.750	0
2022-06-28	20.600	20.600	20.600	20.600	16.750	0
2022-06-27	20.600	20.600	20.600	20.600	16.750	0
2022-06-24	19.400	20.600	19.300	20.600	16.750	275
2022-06-23	21.200	21.200	21.200	21.200	17.238	0
2022-06-22	21.200	21.200	21.200	21.200	17.238	0
2022-06-21	21.200	21.200	21.200	21.200	17.238	0
2022-06-20	21.200	21.200	21.200	21.200	17.238	0

← NewerPage 18 of 21 · 1,244 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.