SANTIERUL NAVAL CONSTANTA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,661 |
| 2026-07-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 67 |
| 2026-07-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 178 |
| 2026-07-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-15 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 101 |
| 2026-07-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,000 |
| 2026-07-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 87 |
| 2026-07-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 16 |
| 2026-07-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2026-07-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 45 |
| 2026-07-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 50 |
| 2026-07-01 | 3.320 | 3.320 | 3.100 | 3.100 | 3.100 | 87 |
| 2026-06-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 40 |
| 2026-06-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 59 |
| 2026-06-26 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 581 |
| 2026-06-25 | 3.160 | 3.160 | 3.080 | 3.160 | 3.160 | 341 |
| 2026-06-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-06-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5 |
| 2026-06-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-06-19 | 3.080 | 3.160 | 3.080 | 3.080 | 3.080 | 733 |
| 2026-06-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-06-17 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 204 |
| 2026-06-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 16 |
| 2026-06-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-06-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-06-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-06-10 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 35 |
| 2026-06-09 | 3.080 | 3.260 | 3.080 | 3.260 | 3.260 | 44 |
| 2026-06-08 | 3.200 | 3.340 | 3.080 | 3.280 | 3.280 | 515 |
| 2026-06-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-06-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 34 |
| 2026-06-03 | 3.100 | 3.420 | 3.100 | 3.420 | 3.420 | 146 |
| 2026-06-02 | 3.120 | 3.380 | 3.100 | 3.360 | 3.360 | 417 |
| 2026-05-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-05-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-05-27 | 3.160 | 3.420 | 3.160 | 3.420 | 3.420 | 66 |
| 2026-05-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 250 |
| 2026-05-25 | 3.160 | 3.420 | 3.100 | 3.420 | 3.420 | 1,072 |
| 2026-05-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-05-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5 |
| 2026-05-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5 |
| 2026-05-19 | 3.120 | 3.500 | 3.120 | 3.500 | 3.500 | 669 |
| 2026-05-18 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 157 |
| 2026-05-15 | 3.160 | 3.420 | 3.160 | 3.400 | 3.400 | 418 |
| 2026-05-14 | 3.120 | 3.380 | 3.100 | 3.380 | 3.380 | 4,055 |
| 2026-05-13 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 228 |
| 2026-05-12 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 25 |
| 2026-05-11 | 3.100 | 3.380 | 3.100 | 3.380 | 3.380 | 401 |
| 2026-05-08 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 2,016 |
| 2026-05-07 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 522 |
| 2026-05-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 354 |
| 2026-05-05 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 4,214 |
| 2026-05-04 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 1,292 |
| 2026-04-30 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 763 |
| 2026-04-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
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.