Saturn SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 101 |
| 2026-01-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 339 |
| 2026-01-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1 |
| 2026-01-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-01-26 | 4.460 | 4.460 | 4.440 | 4.440 | 4.440 | 235 |
| 2026-01-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 6 |
| 2026-01-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-01-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-01-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2026-01-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-01-16 | 4.380 | 5.050 | 4.380 | 5.050 | 5.050 | 10 |
| 2026-01-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-14 | 5.100 | 5.100 | 4.340 | 5.100 | 5.100 | 23 |
| 2026-01-13 | 4.600 | 5.250 | 4.600 | 5.200 | 5.200 | 1,058 |
| 2026-01-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 150 |
| 2026-01-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-01-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-01-05 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 72 |
| 2025-12-30 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1 |
| 2025-12-29 | 4.280 | 4.760 | 4.280 | 4.760 | 4.760 | 1,348 |
| 2025-12-23 | 4.320 | 4.320 | 4.280 | 4.280 | 4.280 | 572 |
| 2025-12-22 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 2 |
| 2025-12-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 70 |
| 2025-12-18 | 4.600 | 5.200 | 4.600 | 5.200 | 5.200 | 1,061 |
| 2025-12-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2025-12-16 | 5.350 | 5.400 | 4.420 | 4.980 | 4.980 | 942 |
| 2025-12-15 | 4.580 | 4.960 | 4.580 | 4.960 | 4.960 | 16,953 |
| 2025-12-12 | 3.760 | 4.700 | 3.720 | 3.820 | 3.820 | 1,812 |
| 2025-12-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-12-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-12-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-12-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-12-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-12-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-12-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-12-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-26 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-11-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 70 |
| 2025-11-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-11-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-11-14 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 1,061 |
| 2025-11-13 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 409 |
| 2025-11-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-11-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-11-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-11-07 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 1,155 |
| 2025-11-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-11-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-11-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-11-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20 |
| 2025-10-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,820 |
| 2025-10-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-10-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 250 |
| 2025-10-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
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.