SANTIERUL NAVAL CONSTANTA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.600 | 3.980 | 3.600 | 3.940 | 3.940 | 533 |
| 2024-05-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5 |
| 2024-05-15 | 3.600 | 3.960 | 3.600 | 3.600 | 3.600 | 194 |
| 2024-05-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-05-13 | 3.960 | 3.960 | 3.600 | 3.660 | 3.660 | 95 |
| 2024-05-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 179 |
| 2024-05-09 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 536 |
| 2024-05-08 | 4.040 | 4.040 | 3.520 | 4.040 | 4.040 | 1,749 |
| 2024-05-07 | 3.280 | 4.080 | 3.280 | 4.080 | 4.080 | 1,294 |
| 2024-05-02 | 3.700 | 3.700 | 3.280 | 3.580 | 3.580 | 613 |
| 2024-04-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6 |
| 2024-04-29 | 3.780 | 3.780 | 3.420 | 3.760 | 3.760 | 832 |
| 2024-04-26 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 928 |
| 2024-04-25 | 3.880 | 3.880 | 3.520 | 3.880 | 3.880 | 180 |
| 2024-04-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-04-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 10 |
| 2024-04-19 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 515 |
| 2024-04-18 | 3.540 | 3.860 | 3.460 | 3.500 | 3.500 | 2,226 |
| 2024-04-17 | 3.880 | 3.880 | 3.460 | 3.860 | 3.860 | 290 |
| 2024-04-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-04-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 130 |
| 2024-04-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 26 |
| 2024-04-11 | 3.540 | 3.680 | 3.460 | 3.680 | 3.680 | 580 |
| 2024-04-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 351 |
| 2024-04-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 10 |
| 2024-04-08 | 3.340 | 3.940 | 3.340 | 3.700 | 3.700 | 398 |
| 2024-04-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-04-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-04-03 | 3.440 | 3.980 | 3.400 | 3.980 | 3.980 | 905 |
| 2024-04-02 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 22 |
| 2024-04-01 | 4.040 | 4.040 | 3.960 | 3.960 | 3.960 | 133 |
| 2024-03-29 | 3.700 | 4.040 | 3.640 | 4.040 | 4.040 | 5,230 |
| 2024-03-28 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2024-03-27 | 3.920 | 4.120 | 3.700 | 4.120 | 4.120 | 2,694 |
| 2024-03-26 | 4.100 | 4.100 | 3.880 | 4.100 | 4.100 | 442 |
| 2024-03-22 | 4.120 | 4.280 | 4.120 | 4.260 | 4.260 | 758 |
| 2024-03-21 | 4.180 | 4.180 | 4.120 | 4.120 | 4.120 | 679 |
| 2024-03-20 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 52 |
| 2024-03-19 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 144 |
| 2024-03-18 | 4.180 | 4.460 | 4.180 | 4.300 | 4.300 | 202 |
| 2024-03-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 50 |
| 2024-03-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2 |
| 2024-03-12 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 400 |
| 2024-03-11 | 4.540 | 4.540 | 4.460 | 4.480 | 4.480 | 290 |
| 2024-03-08 | 4.580 | 4.900 | 4.000 | 4.140 | 4.140 | 6,520 |
| 2024-03-07 | 4.400 | 4.720 | 4.200 | 4.580 | 4.580 | 595 |
| 2024-03-06 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 49 |
| 2024-03-05 | 4.240 | 4.920 | 4.240 | 4.920 | 4.920 | 32 |
| 2024-03-04 | 4.980 | 4.980 | 4.700 | 4.920 | 4.920 | 350 |
| 2024-03-01 | 4.680 | 5.000 | 4.680 | 4.900 | 4.900 | 2,171 |
| 2024-02-29 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 674 |
| 2024-02-28 | 4.560 | 4.660 | 4.560 | 4.660 | 4.660 | 509 |
| 2024-02-27 | 4.760 | 4.760 | 4.220 | 4.580 | 4.580 | 590 |
| 2024-02-26 | 4.680 | 4.880 | 4.260 | 4.640 | 4.640 | 2,842 |
| 2024-02-23 | 4.860 | 4.860 | 4.680 | 4.680 | 4.680 | 475 |
| 2024-02-22 | 4.760 | 4.860 | 4.760 | 4.860 | 4.860 | 251 |
| 2024-02-21 | 4.680 | 4.760 | 4.680 | 4.700 | 4.700 | 3,251 |
| 2024-02-20 | 4.860 | 4.860 | 4.180 | 4.500 | 4.500 | 10,063 |
| 2024-02-19 | 5.650 | 5.650 | 4.900 | 4.900 | 4.900 | 4,547 |
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.