SANTIERUL NAVAL CONSTANTA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 179 |
| 2025-10-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2025-10-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10 |
| 2025-10-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,654 |
| 2025-10-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-10-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-10-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-10-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2025-10-14 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-10-13 | 2.920 | 3.140 | 2.920 | 2.920 | 2.920 | 629 |
| 2025-10-10 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 780 |
| 2025-10-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-10-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-10-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 200 |
| 2025-10-06 | 3.100 | 3.100 | 2.920 | 2.920 | 2.920 | 686 |
| 2025-10-03 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-10-02 | 3.000 | 3.100 | 2.840 | 2.840 | 2.840 | 1,127 |
| 2025-10-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 448 |
| 2025-09-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,677 |
| 2025-09-29 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 226 |
| 2025-09-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 150 |
| 2025-09-25 | 2.980 | 2.980 | 2.740 | 2.740 | 2.740 | 1,190 |
| 2025-09-24 | 2.880 | 2.980 | 2.840 | 2.980 | 2.980 | 4,591 |
| 2025-09-23 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-09-22 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 159 |
| 2025-09-19 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-09-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-09-17 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-09-16 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-09-15 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 294 |
| 2025-09-12 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,030 |
| 2025-09-11 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 36 |
| 2025-09-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-09-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 200 |
| 2025-09-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 123 |
| 2025-09-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 47 |
| 2025-09-04 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2025-09-03 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2025-09-02 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 8 |
| 2025-09-01 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 499 |
| 2025-08-29 | 2.780 | 3.060 | 2.780 | 2.780 | 2.780 | 481 |
| 2025-08-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 6 |
| 2025-08-27 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 900 |
| 2025-08-26 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 275 |
| 2025-08-25 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 100 |
| 2025-08-22 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-08-21 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 700 |
| 2025-08-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 16 |
| 2025-08-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5 |
| 2025-08-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 122 |
| 2025-08-14 | 2.840 | 3.180 | 2.840 | 3.180 | 3.180 | 29 |
| 2025-08-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 120 |
| 2025-08-12 | 2.960 | 3.180 | 2.960 | 3.180 | 3.180 | 2,070 |
| 2025-08-11 | 2.980 | 2.980 | 2.840 | 2.840 | 2.840 | 2,090 |
| 2025-08-08 | 2.880 | 2.980 | 2.820 | 2.960 | 2.960 | 1,594 |
| 2025-08-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-08-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1 |
| 2025-08-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 65 |
| 2025-08-04 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,000 |
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.