ROMNAV SA BRAILA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	21.200	21.200	21.200	21.200	17.238	0
2022-06-16	21.200	21.200	21.200	21.200	17.238	0
2022-06-15	21.200	21.200	21.200	21.200	17.238	0
2022-06-14	21.200	21.200	21.200	21.200	17.238	0
2022-06-10	21.200	21.200	21.200	21.200	17.238	0
2022-06-09	21.200	21.200	21.200	21.200	17.238	0
2022-06-08	21.200	21.200	21.200	21.200	17.238	0
2022-06-07	21.200	21.200	21.200	21.200	17.238	0
2022-06-06	21.200	21.200	21.200	21.200	17.238	0
2022-06-03	21.200	21.200	21.200	21.200	17.238	0
2022-06-02	21.200	21.200	21.200	21.200	17.238	0
2022-05-31	19.800	21.200	19.800	21.200	17.238	65
2022-05-30	19.800	21.200	19.800	21.200	17.238	16
2022-05-27	21.200	21.200	21.200	21.200	17.238	0
2022-05-26	21.200	21.200	21.200	21.200	17.238	0
2022-05-25	21.200	21.200	21.200	21.200	17.238	0
2022-05-24	21.200	21.200	21.200	21.200	17.238	0
2022-05-23	21.200	21.200	21.200	21.200	17.238	0
2022-05-20	21.200	21.200	21.200	21.200	17.238	0
2022-05-19	21.200	21.200	21.200	21.200	17.238	0
2022-05-18	21.200	21.200	21.200	21.200	17.238	0
2022-05-17	19.700	21.200	19.700	21.200	17.238	94
2022-05-16	21.200	21.600	21.200	21.600	17.564	24
2022-05-13	19.700	21.600	19.500	21.200	17.238	1,293
2022-05-12	21.600	21.600	21.600	21.600	17.564	1
2022-05-11	21.400	21.400	21.400	21.400	17.401	0
2022-05-10	21.800	21.800	21.400	21.400	17.401	56
2022-05-09	21.400	21.400	21.400	21.400	17.401	0
2022-05-06	21.600	21.800	19.400	21.400	17.401	455
2022-05-05	21.600	21.600	21.600	21.600	17.564	10
2022-05-04	21.600	21.600	21.600	21.600	17.564	0
2022-05-03	21.600	21.600	21.600	21.600	17.564	0
2022-05-02	21.600	21.600	21.600	21.600	17.564	0
2022-04-29	21.600	21.600	21.600	21.600	17.564	0
2022-04-28	21.600	21.600	21.600	21.600	17.564	0
2022-04-27	21.600	21.600	21.600	21.600	17.564	0
2022-04-26	20.200	21.600	20.200	21.600	17.564	15
2022-04-21	21.400	21.400	21.400	21.400	17.401	0
2022-04-20	21.400	21.400	21.400	21.400	17.401	0
2022-04-19	19.900	21.400	19.900	21.400	17.401	26
2022-04-18	21.600	21.600	21.600	21.600	17.564	0
2022-04-15	21.600	21.600	21.600	21.600	17.564	0
2022-04-14	21.600	21.600	21.600	21.600	17.564	0
2022-04-13	21.600	21.600	21.600	21.600	17.564	0
2022-04-12	20.000	21.600	20.000	21.600	17.564	22
2022-04-11	21.400	21.400	21.400	21.400	17.401	0
2022-04-08	21.400	21.400	21.400	21.400	17.401	1
2022-04-07	20.400	21.600	19.500	21.200	17.238	639
2022-04-06	21.600	21.600	21.600	21.600	17.564	0
2022-04-05	21.600	21.600	21.600	21.600	17.564	0
2022-04-04	21.600	21.600	21.600	21.600	17.564	0
2022-04-01	21.600	21.600	20.400	21.600	17.564	5
2022-03-31	21.400	21.600	20.600	21.400	17.401	103
2022-03-30	21.400	21.400	21.400	21.400	17.401	14
2022-03-29	19.500	21.400	19.500	21.400	17.401	90
2022-03-28	21.000	21.000	21.000	21.000	17.076	2
2022-03-25	20.800	20.800	20.800	20.800	16.913	2
2022-03-24	21.000	21.000	21.000	21.000	17.076	0
2022-03-23	20.800	21.000	20.000	21.000	17.076	136
2022-03-22	20.800	20.800	20.800	20.800	16.913	0

← NewerPage 19 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.