Saturn SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2025-10-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-10-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-10-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 250 |
| 2025-10-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 513 |
| 2025-10-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-10-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 607 |
| 2025-10-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-10-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-10-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-10-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-10-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-10-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-09-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-09-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 875 |
| 2025-09-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 600 |
| 2025-09-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 300 |
| 2025-09-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-09-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,995 |
| 2025-09-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,700 |
| 2025-09-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,300 |
| 2025-09-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-09-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-09-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-08-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-08-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-08-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-08-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-08-25 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-08-22 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 485 |
| 2025-08-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-08-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-08-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-08-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 214 |
| 2025-08-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 400 |
| 2025-08-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-08-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-08-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-08-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-08-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-08-05 | 3.300 | 3.300 | 3.140 | 3.200 | 3.200 | 6,347 |
| 2025-08-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 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.