SANTIERUL NAVAL CONSTANTA S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.800	2.000	1.800	2.000	2.000	40
2022-07-05	1.940	1.940	1.940	1.940	1.940	100
2022-06-29	1.950	2.000	1.950	1.990	1.990	600
2022-06-24	1.750	1.750	1.700	1.700	1.700	1,120
2022-06-22	1.820	1.820	1.800	1.800	1.800	880
2022-06-21	2.060	2.200	2.060	2.160	2.160	1,200
2022-06-20	1.660	1.970	1.660	1.970	1.970	110
2022-06-16	1.990	1.990	1.990	1.990	1.990	100
2022-06-15	2.020	2.020	2.020	2.020	2.020	0
2022-06-14	1.660	1.940	1.660	1.940	1.940	150
2022-06-09	1.930	1.940	1.930	1.940	1.940	500
2022-06-08	2.020	2.020	2.020	2.020	2.020	0
2022-06-06	2.000	2.000	2.000	2.000	2.000	100
2022-05-30	2.160	2.160	1.800	2.160	2.160	13,130
2022-04-15	2.320	2.560	2.320	2.560	2.560	600
2022-04-13	2.580	2.580	2.580	2.580	2.580	0
2022-04-12	2.560	2.580	2.560	2.580	2.580	4,250
2022-04-11	2.260	2.260	2.260	2.260	2.260	80
2022-04-08	2.680	2.680	2.680	2.680	2.680	80
2022-04-07	2.420	2.680	2.420	2.680	2.680	5,150
2022-03-14	2.480	2.480	2.480	2.480	2.480	130
2022-03-07	1.810	2.480	1.800	2.480	2.480	550
2022-03-02	2.320	2.500	2.000	2.500	2.500	2,400
2022-02-14	2.700	2.700	2.700	2.700	2.700	500
2022-02-11	2.460	2.460	2.460	2.460	2.460	200
2022-02-10	2.460	2.460	2.460	2.460	2.460	160
2022-02-09	2.500	2.500	2.500	2.500	2.500	0
2022-02-03	2.500	2.500	2.500	2.500	2.500	1,110
2022-02-02	2.500	2.500	2.500	2.500	2.500	250
2022-02-01	2.720	2.720	2.480	2.480	2.480	2,040
2022-01-31	2.560	2.560	2.560	2.560	2.560	280
2022-01-28	2.680	2.760	2.680	2.760	2.760	490
2022-01-27	2.480	2.680	2.480	2.680	2.680	5,010
2022-01-25	2.680	2.680	2.680	2.680	2.680	40
2022-01-21	2.440	2.840	2.400	2.500	2.500	4,220
2022-01-20	2.500	2.720	2.500	2.720	2.720	9,050
2022-01-13	2.540	2.540	2.540	2.540	2.540	700
2022-01-12	2.540	2.540	2.540	2.540	2.540	1,000
2022-01-11	2.540	2.540	2.520	2.540	2.540	400
2022-01-10	2.260	2.260	2.260	2.260	2.260	3,290
2022-01-06	2.240	2.240	2.240	2.240	2.240	40
2021-12-21	2.280	2.280	2.280	2.280	2.280	3,290
2021-12-03	2.360	2.360	2.280	2.280	2.280	100
2021-11-29	2.400	2.400	2.400	2.400	2.400	100
2021-11-26	2.360	2.360	2.360	2.360	2.360	40
2021-11-25	2.360	2.360	2.360	2.360	2.360	150
2021-11-11	2.360	2.360	2.360	2.360	2.360	420
2021-11-08	2.360	2.360	2.360	2.360	2.360	70
2021-11-04	2.360	2.360	2.360	2.360	2.360	140
2021-11-01	2.500	2.500	2.340	2.340	2.340	800
2021-10-29	2.540	2.540	2.540	2.540	2.540	40
2021-10-26	2.340	2.340	2.340	2.340	2.340	820
2021-10-22	2.360	2.360	2.340	2.340	2.340	200
2021-10-20	2.360	2.360	2.360	2.360	2.360	1,140

← NewerPage 14 of 14 · 834 trading days

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.