SANTIERUL NAVAL CONSTANTA S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	5.700	5.700	5.050	5.400	5.400	6,863
2024-02-15	7.400	7.400	4.820	5.650	5.650	25,628
2024-02-12	3.040	3.500	3.040	3.500	3.500	9,510
2024-02-09	3.000	3.040	3.000	3.000	3.000	1,670
2024-02-08	2.900	2.900	2.900	2.900	2.900	200
2024-02-07	3.200	3.200	2.600	2.900	2.900	10,400
2024-02-06	2.480	3.160	2.480	3.160	3.160	12,180
2024-02-02	2.200	2.480	2.200	2.440	2.440	7,600
2024-01-29	2.180	2.200	2.180	2.200	2.200	500
2024-01-26	2.100	2.100	2.100	2.100	2.100	240
2024-01-23	2.220	2.220	2.140	2.140	2.140	300
2024-01-19	2.140	2.140	2.140	2.140	2.140	2,690
2024-01-18	2.140	2.140	2.140	2.140	2.140	430
2024-01-17	2.140	2.140	2.080	2.080	2.080	560
2024-01-16	2.140	2.140	2.140	2.140	2.140	390
2024-01-15	2.120	2.140	2.120	2.120	2.120	660
2024-01-12	2.100	2.120	2.000	2.000	2.000	2,060
2024-01-11	2.080	2.080	2.080	2.080	2.080	430
2024-01-05	1.970	2.080	1.970	2.080	2.080	1,250
2023-12-29	2.100	2.100	2.100	2.100	2.100	5,780
2023-12-28	2.100	2.100	2.100	2.100	2.100	0
2023-12-27	2.080	2.100	1.960	1.960	1.960	3,660
2023-12-18	2.080	2.080	2.080	2.080	2.080	250
2023-12-15	2.080	2.080	2.080	2.080	2.080	50
2023-12-13	1.970	1.970	1.930	1.930	1.930	6,680
2023-12-11	1.950	1.990	1.920	1.990	1.990	4,550
2023-11-24	1.950	2.160	1.950	2.160	2.160	250
2023-11-22	1.950	1.950	1.950	1.950	1.950	530
2023-11-20	2.160	2.180	2.160	2.180	2.180	1,730
2023-11-17	2.020	2.020	2.000	2.000	2.000	930
2023-11-15	2.060	2.060	2.020	2.020	2.020	1,380
2023-11-13	2.180	2.180	2.180	2.180	2.180	50
2023-11-07	2.180	2.180	2.180	2.180	2.180	300
2023-11-06	2.180	2.180	2.180	2.180	2.180	640
2023-11-03	2.180	2.180	2.180	2.180	2.180	610
2023-10-31	2.180	2.180	2.180	2.180	2.180	1,750
2023-10-27	2.020	2.180	2.020	2.180	2.180	490
2023-10-18	2.200	2.200	2.200	2.200	2.200	2,000
2023-10-04	2.060	2.060	2.060	2.060	2.060	0
2023-10-02	2.200	2.200	2.200	2.200	2.200	360
2023-09-29	2.200	2.200	2.200	2.200	2.200	3,000
2023-09-28	2.240	2.240	2.240	2.240	2.240	600
2023-09-21	2.240	2.240	2.240	2.240	2.240	60
2023-09-20	2.240	2.240	2.240	2.240	2.240	20
2023-09-19	2.040	2.240	2.040	2.240	2.240	400
2023-09-15	2.180	2.200	2.180	2.200	2.200	840
2023-09-14	2.180	2.180	2.000	2.000	2.000	220
2023-09-13	2.160	2.180	2.160	2.180	2.180	110
2023-09-08	2.040	2.040	2.040	2.040	2.040	150
2023-09-01	2.100	2.100	2.100	2.100	2.100	280
2023-08-21	2.180	2.180	2.180	2.180	2.180	50
2023-08-17	1.970	1.970	1.970	1.970	1.970	210
2023-08-16	1.920	2.000	1.920	2.000	2.000	210
2023-08-14	2.200	2.200	2.200	2.200	2.200	180
2023-08-11	2.240	2.240	2.200	2.200	2.200	450
2023-08-10	1.900	1.900	1.900	1.900	1.900	20
2023-08-09	1.900	1.900	1.900	1.900	1.900	1,500
2023-08-08	2.000	2.000	2.000	2.000	2.000	80
2023-08-03	2.300	2.300	2.000	2.000	2.000	650
2023-08-01	1.920	1.920	1.920	1.920	1.920	10

← NewerPage 12 of 14 · 834 trading daysOlder →

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.