SANTIERUL NAVAL CONSTANTA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 780 |
| 2026-04-27 | 3.140 | 3.140 | 2.700 | 3.100 | 3.100 | 9,247 |
| 2026-04-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 50 |
| 2026-04-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-04-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-04-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-04-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 80 |
| 2026-04-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-04-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 6 |
| 2026-04-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-04-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 6 |
| 2026-04-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-04-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 30 |
| 2026-04-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 11 |
| 2026-04-03 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 190 |
| 2026-04-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-04-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 25 |
| 2026-03-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-03-30 | 3.340 | 3.340 | 3.000 | 3.320 | 3.320 | 322 |
| 2026-03-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-03-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-03-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-03-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-03-23 | 3.320 | 3.320 | 3.120 | 3.120 | 3.120 | 500 |
| 2026-03-20 | 3.720 | 3.720 | 3.320 | 3.320 | 3.320 | 502 |
| 2026-03-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-03-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-03-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2 |
| 2026-03-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2026-03-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2026-03-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 104 |
| 2026-03-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-03-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-03-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-03-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-03-05 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 398 |
| 2026-03-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 774 |
| 2026-03-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-03-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 571 |
| 2026-02-27 | 3.660 | 3.660 | 3.140 | 3.140 | 3.140 | 8 |
| 2026-02-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 6 |
| 2026-02-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-02-24 | 3.400 | 3.660 | 3.260 | 3.660 | 3.660 | 189 |
| 2026-02-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 40 |
| 2026-02-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 150 |
| 2026-02-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 267 |
| 2026-02-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-02-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-02-10 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 110 |
| 2026-02-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2026-02-06 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 64 |
| 2026-02-05 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 564 |
| 2026-02-04 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 230 |
| 2026-02-03 | 3.360 | 3.720 | 3.360 | 3.720 | 3.720 | 691 |
| 2026-02-02 | 3.280 | 3.500 | 3.080 | 3.360 | 3.360 | 2,126 |
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.