Saturn SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-11-04 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 897 |
| 2024-11-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-10 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 711 |
| 2024-10-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 127 |
| 2024-10-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 108 |
| 2024-10-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-30 | 5.750 | 5.800 | 5.700 | 5.800 | 5.800 | 1,503 |
| 2024-09-27 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 1,587 |
| 2024-09-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-09-25 | 6.100 | 6.700 | 5.950 | 5.950 | 5.950 | 4,056 |
| 2024-09-24 | 6.450 | 6.800 | 6.450 | 6.800 | 6.800 | 460 |
| 2024-09-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-09-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-09-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-09-18 | 5.950 | 6.450 | 5.950 | 6.450 | 6.450 | 1,025 |
| 2024-09-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-09-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 5 |
| 2024-09-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-06 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 898 |
| 2024-09-05 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 1,100 |
| 2024-09-04 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 354 |
| 2024-09-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2024-09-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 388 |
| 2024-08-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 100 |
| 2024-08-29 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 2,150 |
| 2024-08-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 140 |
| 2024-08-27 | 7.650 | 7.650 | 5.450 | 5.450 | 5.450 | 20,954 |
| 2024-08-26 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 1,550 |
| 2024-08-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 300 |
| 2024-08-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 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.