Saturn SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 752 |
| 2025-05-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 710 |
| 2025-04-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-28 | 3.120 | 3.300 | 3.120 | 3.300 | 3.300 | 251 |
| 2025-04-25 | 3.140 | 3.300 | 3.140 | 3.300 | 3.300 | 675 |
| 2025-04-24 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 496 |
| 2025-04-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 400 |
| 2025-04-22 | 2.980 | 3.100 | 2.980 | 3.100 | 3.100 | 979 |
| 2025-04-17 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 300 |
| 2025-04-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 264 |
| 2025-04-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 247 |
| 2025-04-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-04-11 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 4,134 |
| 2025-04-10 | 3.320 | 3.320 | 2.880 | 2.900 | 2.900 | 2,123 |
| 2025-04-09 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 1,390 |
| 2025-04-08 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 730 |
| 2025-04-07 | 3.300 | 3.300 | 3.140 | 3.140 | 3.140 | 767 |
| 2025-04-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 260 |
| 2025-04-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,289 |
| 2025-04-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 250 |
| 2025-04-01 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 2,375 |
| 2025-03-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-28 | 3.200 | 3.500 | 3.200 | 3.200 | 3.200 | 23,606 |
| 2025-03-27 | 3.700 | 3.700 | 3.300 | 3.300 | 3.300 | 5,621 |
| 2025-03-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,450 |
| 2025-03-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 435 |
| 2025-03-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,369 |
| 2025-03-21 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 10,437 |
| 2025-03-20 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 8,765 |
| 2025-03-19 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 1,452 |
| 2025-03-18 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 1,444 |
| 2025-03-17 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 996 |
| 2025-03-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 74 |
| 2025-03-13 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-03-12 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-03-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-03-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-03-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 176 |
| 2025-03-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-03-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-03-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-03-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5 |
| 2025-02-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-26 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-25 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-24 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-21 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-19 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-17 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-14 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-13 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-12 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-11 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 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.