SANTIERUL NAVAL CONSTANTA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-07 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 136 |
| 2024-08-06 | 3.060 | 3.180 | 3.060 | 3.180 | 3.180 | 210 |
| 2024-08-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-08-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-08-01 | 3.300 | 3.300 | 3.060 | 3.300 | 3.300 | 237 |
| 2024-07-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-30 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 1,000 |
| 2024-07-29 | 3.340 | 3.340 | 3.060 | 3.060 | 3.060 | 330 |
| 2024-07-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-07-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 9 |
| 2024-07-24 | 3.440 | 3.440 | 3.040 | 3.360 | 3.360 | 1,427 |
| 2024-07-23 | 3.400 | 3.580 | 3.100 | 3.100 | 3.100 | 3,662 |
| 2024-07-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 45 |
| 2024-07-19 | 3.240 | 3.580 | 3.240 | 3.580 | 3.580 | 350 |
| 2024-07-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 60 |
| 2024-07-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-07-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-07-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-07-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-07-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-07-09 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 98 |
| 2024-07-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-05 | 3.500 | 3.680 | 3.500 | 3.680 | 3.680 | 1,590 |
| 2024-07-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 35 |
| 2024-07-03 | 3.680 | 3.680 | 3.360 | 3.660 | 3.660 | 142 |
| 2024-07-02 | 3.460 | 3.680 | 3.460 | 3.680 | 3.680 | 103 |
| 2024-07-01 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 190 |
| 2024-06-28 | 3.520 | 3.660 | 3.380 | 3.620 | 3.620 | 575 |
| 2024-06-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-06-26 | 3.500 | 3.680 | 3.500 | 3.680 | 3.680 | 210 |
| 2024-06-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 75 |
| 2024-06-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 6 |
| 2024-06-20 | 3.640 | 3.640 | 3.500 | 3.580 | 3.580 | 370 |
| 2024-06-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 130 |
| 2024-06-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 272 |
| 2024-06-17 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 99 |
| 2024-06-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 15 |
| 2024-06-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-06-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 150 |
| 2024-06-11 | 3.600 | 3.900 | 3.500 | 3.800 | 3.800 | 706 |
| 2024-06-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 126 |
| 2024-06-07 | 3.500 | 4.180 | 3.500 | 3.980 | 3.980 | 6,620 |
| 2024-06-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 100 |
| 2024-06-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 17 |
| 2024-06-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-06-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 275 |
| 2024-05-31 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-05-30 | 3.580 | 3.920 | 3.580 | 3.620 | 3.620 | 400 |
| 2024-05-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2024-05-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 425 |
| 2024-05-27 | 3.640 | 3.900 | 3.600 | 3.900 | 3.900 | 554 |
| 2024-05-24 | 3.620 | 3.920 | 3.620 | 3.920 | 3.920 | 137 |
| 2024-05-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-05-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-05-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-05-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,634 |
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.