SANTIERUL NAVAL CONSTANTA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.780 | 3.900 | 3.280 | 3.280 | 3.280 | 255 |
| 2026-01-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-01-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 254 |
| 2026-01-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 892 |
| 2026-01-26 | 3.840 | 3.860 | 3.840 | 3.840 | 3.840 | 4,034 |
| 2026-01-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 116 |
| 2026-01-22 | 3.880 | 3.880 | 3.700 | 3.700 | 3.700 | 539 |
| 2026-01-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-01-20 | 3.620 | 3.960 | 3.160 | 3.160 | 3.160 | 1,631 |
| 2026-01-19 | 3.600 | 4.000 | 3.540 | 3.900 | 3.900 | 3,400 |
| 2026-01-16 | 3.300 | 3.500 | 2.980 | 3.500 | 3.500 | 850 |
| 2026-01-15 | 3.860 | 3.860 | 2.900 | 3.640 | 3.640 | 896 |
| 2026-01-14 | 2.960 | 3.860 | 2.920 | 3.860 | 3.860 | 9,094 |
| 2026-01-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-01-12 | 2.740 | 2.980 | 2.740 | 2.980 | 2.980 | 550 |
| 2026-01-09 | 2.960 | 2.980 | 2.960 | 2.960 | 2.960 | 111 |
| 2026-01-08 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2026-01-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 350 |
| 2025-12-30 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-12-29 | 2.720 | 2.980 | 2.700 | 2.980 | 2.980 | 1,050 |
| 2025-12-23 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 70 |
| 2025-12-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-12-19 | 2.980 | 2.980 | 2.720 | 2.720 | 2.720 | 395 |
| 2025-12-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 694 |
| 2025-12-17 | 2.720 | 2.980 | 2.720 | 2.980 | 2.980 | 1,010 |
| 2025-12-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 25 |
| 2025-12-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 150 |
| 2025-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 216 |
| 2025-12-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-12-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-12-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-12-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-12-05 | 3.040 | 3.040 | 2.720 | 3.040 | 3.040 | 465 |
| 2025-12-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 70 |
| 2025-12-03 | 2.740 | 2.960 | 2.740 | 2.960 | 2.960 | 1,200 |
| 2025-12-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-11-28 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-11-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 32 |
| 2025-11-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 33 |
| 2025-11-25 | 2.740 | 3.040 | 2.740 | 3.040 | 3.040 | 157 |
| 2025-11-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-20 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-19 | 2.860 | 3.080 | 2.860 | 3.080 | 3.080 | 315 |
| 2025-11-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2025-11-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 94 |
| 2025-11-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 135 |
| 2025-11-06 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 990 |
| 2025-11-05 | 2.860 | 3.080 | 2.860 | 3.080 | 3.080 | 200 |
| 2025-11-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-11-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 79 |
| 2025-10-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-10-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-10-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 60 |
| 2025-10-28 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 454 |
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.