Saturn SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 10.600 | 11.000 | 10.600 | 11.000 | 11.000 | 290 |
| 2023-11-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2023-11-23 | 11.000 | 11.600 | 11.000 | 11.600 | 11.600 | 510 |
| 2023-11-02 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 60 |
| 2023-10-25 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 200 |
| 2023-10-20 | 10.900 | 11.000 | 10.900 | 11.000 | 11.000 | 60 |
| 2023-10-11 | 9.750 | 10.800 | 9.750 | 10.800 | 10.800 | 130 |
| 2023-10-06 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 80 |
| 2023-10-05 | 10.500 | 10.500 | 10.400 | 10.400 | 10.400 | 220 |
| 2023-10-04 | 10.500 | 10.500 | 10.100 | 10.100 | 10.100 | 1,100 |
| 2023-10-03 | 11.000 | 11.400 | 11.000 | 11.400 | 11.400 | 330 |
| 2023-10-02 | 11.700 | 12.000 | 11.700 | 12.000 | 12.000 | 440 |
| 2023-09-29 | 10.000 | 11.900 | 10.000 | 11.000 | 11.000 | 3,520 |
| 2023-09-28 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 200 |
| 2023-09-20 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 30 |
| 2023-08-14 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 100 |
| 2023-07-04 | 9.100 | 9.900 | 9.100 | 9.900 | 9.900 | 180 |
| 2023-06-29 | 9.400 | 10.000 | 9.400 | 10.000 | 10.000 | 110 |
| 2023-05-29 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 40 |
| 2023-05-26 | 9.050 | 9.950 | 9.050 | 9.950 | 9.950 | 1,280 |
| 2023-05-10 | 8.650 | 8.800 | 8.650 | 8.800 | 8.800 | 240 |
| 2023-05-08 | 7.550 | 8.800 | 7.550 | 8.800 | 8.800 | 150 |
| 2023-05-04 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 380 |
| 2023-05-02 | 6.100 | 7.100 | 6.100 | 7.100 | 7.100 | 0 |
| 2023-04-27 | 6.050 | 7.150 | 6.050 | 7.150 | 7.150 | 1,430 |
| 2023-04-21 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 120 |
| 2023-04-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 40 |
| 2023-04-11 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 140 |
| 2023-04-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 140 |
| 2023-04-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 190 |
| 2023-04-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 40 |
| 2023-04-04 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 490 |
| 2023-03-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 70 |
| 2023-03-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 200 |
| 2023-03-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2023-01-20 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 50 |
| 2023-01-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 80 |
| 2023-01-04 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 220 |
| 2022-12-30 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 20 |
| 2022-11-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 130 |
| 2022-11-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 20 |
| 2022-11-02 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 250 |
| 2022-10-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2022-10-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 500 |
| 2022-10-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,000 |
| 2022-10-12 | 4.760 | 4.760 | 4.720 | 4.720 | 4.720 | 500 |
| 2022-10-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 950 |
| 2022-10-04 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 500 |
| 2022-10-03 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 510 |
| 2022-09-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 720 |
| 2022-09-19 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 30 |
| 2022-08-31 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 140 |
| 2022-08-25 | 4.500 | 5.650 | 4.500 | 5.650 | 5.650 | 163 |
| 2022-08-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 21 |
| 2022-08-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2022-08-03 | 4.840 | 4.840 | 4.000 | 4.000 | 4.000 | 305 |
| 2022-07-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 100 |
| 2022-06-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 80 |
| 2022-06-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 40 |
| 2022-05-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.