SANTIERUL NAVAL CONSTANTA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.000	2.300	2.000	2.200	2.200	1,270
2023-07-20	1.890	2.280	1.890	2.280	2.280	360
2023-07-17	2.240	2.240	2.240	2.240	2.240	20
2023-07-14	1.860	2.240	1.850	2.240	2.240	280
2023-07-12	2.240	2.240	2.240	2.240	2.240	150
2023-06-27	2.240	2.240	2.240	2.240	2.240	0
2023-06-26	1.900	1.900	1.900	1.900	1.900	100
2023-06-22	2.200	2.200	2.200	2.200	2.200	180
2023-06-12	2.200	2.200	2.200	2.200	2.200	100
2023-06-08	2.100	2.100	2.100	2.100	2.100	70
2023-05-30	2.280	2.280	2.280	2.280	2.280	20
2023-05-25	1.820	2.300	1.820	2.300	2.300	20
2023-05-23	2.300	2.300	2.300	2.300	2.300	20
2023-05-18	2.300	2.300	2.300	2.300	2.300	1,000
2023-04-10	2.300	2.300	2.300	2.300	2.300	130
2023-04-07	2.300	2.300	2.300	2.300	2.300	40
2023-03-17	2.300	2.300	2.300	2.300	2.300	40
2023-03-15	2.280	2.280	2.280	2.280	2.280	10
2023-03-10	2.100	2.100	2.100	2.100	2.100	320
2023-03-08	2.280	2.300	2.280	2.280	2.280	320
2023-03-06	2.200	2.280	2.200	2.280	2.280	50
2023-02-17	2.200	2.200	2.200	2.200	2.200	20
2023-02-14	2.000	2.000	2.000	2.000	2.000	0
2023-02-02	2.020	2.280	2.000	2.280	2.280	250
2023-02-01	2.020	2.020	2.020	2.020	2.020	70
2023-01-19	2.300	2.300	2.300	2.300	2.300	100
2023-01-18	2.300	2.300	2.300	2.300	2.300	20
2023-01-17	2.000	2.000	2.000	2.000	2.000	180
2023-01-13	2.000	2.300	2.000	2.300	2.300	50
2023-01-03	2.300	2.300	2.300	2.300	2.300	250
2022-12-30	2.300	2.300	2.300	2.300	2.300	40
2022-12-29	2.300	2.300	2.300	2.300	2.300	20
2022-12-27	2.300	2.300	2.300	2.300	2.300	600
2022-12-23	2.060	2.200	2.040	2.040	2.040	4,420
2022-12-19	2.040	2.040	2.040	2.040	2.040	40
2022-12-09	2.200	2.200	2.200	2.200	2.200	20
2022-12-06	2.200	2.200	2.200	2.200	2.200	90
2022-12-02	2.200	2.200	2.200	2.200	2.200	70
2022-11-17	2.000	2.000	2.000	2.000	2.000	270
2022-11-14	2.000	2.000	2.000	2.000	2.000	150
2022-11-08	2.000	2.000	2.000	2.000	2.000	180
2022-11-07	2.000	2.000	2.000	2.000	2.000	150
2022-11-03	2.000	2.000	2.000	2.000	2.000	250
2022-11-02	1.950	1.950	1.900	1.910	1.910	1,490
2022-10-31	2.220	2.280	2.220	2.220	2.220	450
2022-10-28	2.160	2.220	2.160	2.220	2.220	300
2022-10-26	2.100	2.100	2.100	2.100	2.100	200
2022-10-21	2.100	2.100	2.100	2.100	2.100	300
2022-10-12	1.950	1.950	1.950	1.950	1.950	190
2022-10-04	1.950	2.100	1.950	2.100	2.100	100
2022-09-30	2.000	2.100	2.000	2.100	2.100	60
2022-09-22	2.000	2.000	2.000	2.000	2.000	0
2022-09-07	1.800	1.800	1.800	1.800	1.800	120
2022-09-01	1.750	2.120	1.750	2.120	2.120	120
2022-08-24	1.800	1.800	1.800	1.800	1.800	120
2022-08-01	2.120	2.120	2.120	2.120	2.120	90
2022-07-27	2.000	2.160	2.000	2.120	2.120	930
2022-07-25	1.780	1.780	1.780	1.780	1.780	100
2022-07-21	2.000	2.000	2.000	2.000	2.000	450
2022-07-19	1.980	1.980	1.980	1.980	1.980	1,000

← NewerPage 13 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.