Saturn SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-31 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 6 |
| 2025-07-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-17 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 408 |
| 2025-07-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-06-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-06-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 100 |
| 2025-06-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2 |
| 2025-06-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2 |
| 2025-06-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-06-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-06-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-06-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-06-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-06-10 | 3.240 | 3.480 | 3.240 | 3.480 | 3.480 | 52 |
| 2025-06-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2025-05-22 | 3.500 | 3.500 | 3.220 | 3.220 | 3.220 | 116 |
| 2025-05-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-19 | 3.240 | 3.580 | 3.200 | 3.200 | 3.200 | 439 |
| 2025-05-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-05-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-05-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-05-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-05-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 206 |
| 2025-05-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 31 |
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.