Saturn SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2026-04-15 | 3.980 | 4.500 | 3.980 | 4.500 | 4.500 | 4,216 |
| 2026-04-14 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-04-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-04-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-04-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-04-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-04-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-04-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-04-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-03-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-03-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-03-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-03-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-03-25 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 750 |
| 2026-03-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-03-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-03-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-03-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-03-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-03-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-03-16 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 415 |
| 2026-03-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-03-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-03-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 126 |
| 2026-03-10 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-03-09 | 4.220 | 4.220 | 3.920 | 4.220 | 4.220 | 1,077 |
| 2026-03-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-03-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 197 |
| 2026-03-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2026-03-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-03-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 856 |
| 2026-02-27 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-02-26 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-02-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-02-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-02-23 | 4.820 | 4.820 | 4.000 | 4.260 | 4.260 | 2,005 |
| 2026-02-20 | 4.300 | 4.300 | 4.140 | 4.140 | 4.140 | 2,124 |
| 2026-02-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 44 |
| 2026-02-18 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-02-17 | 4.360 | 4.680 | 4.300 | 4.680 | 4.680 | 1,315 |
| 2026-02-16 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-13 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-12 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-03 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-02-02 | 4.880 | 4.880 | 4.320 | 4.880 | 4.880 | 67 |
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.