SANTIERUL NAVAL CONSTANTA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1 |
| 2025-07-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 78 |
| 2025-07-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-29 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-28 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 322 |
| 2025-07-25 | 3.020 | 3.020 | 2.820 | 2.820 | 2.820 | 152 |
| 2025-07-24 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 61 |
| 2025-07-23 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2025-07-22 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,000 |
| 2025-07-21 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 1,042 |
| 2025-07-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 50 |
| 2025-07-17 | 2.820 | 3.020 | 2.800 | 3.020 | 3.020 | 110 |
| 2025-07-16 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 643 |
| 2025-07-15 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 130 |
| 2025-07-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 27 |
| 2025-07-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 660 |
| 2025-07-10 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 130 |
| 2025-07-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-07-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 50 |
| 2025-07-07 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 29 |
| 2025-07-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-07-03 | 3.120 | 3.120 | 2.820 | 3.100 | 3.100 | 492 |
| 2025-07-02 | 3.120 | 3.120 | 2.760 | 2.760 | 2.760 | 189 |
| 2025-07-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-06-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 59 |
| 2025-06-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-06-26 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 120 |
| 2025-06-25 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10 |
| 2025-06-24 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 15 |
| 2025-06-23 | 2.980 | 3.180 | 2.980 | 3.180 | 3.180 | 900 |
| 2025-06-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-06-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-06-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10 |
| 2025-06-17 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 101 |
| 2025-06-16 | 2.740 | 2.740 | 2.640 | 2.640 | 2.640 | 641 |
| 2025-06-13 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2025-06-12 | 2.980 | 2.980 | 2.740 | 2.740 | 2.740 | 768 |
| 2025-06-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-06-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 45 |
| 2025-06-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 50 |
| 2025-06-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-06-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 165 |
| 2025-06-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 740 |
| 2025-06-02 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-05-30 | 2.980 | 3.000 | 2.720 | 2.720 | 2.720 | 920 |
| 2025-05-29 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2,005 |
| 2025-05-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 50 |
| 2025-05-27 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-26 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-23 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-22 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-21 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 655 |
| 2025-05-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-05-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 35 |
| 2025-05-16 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 357 |
| 2025-05-15 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-14 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-13 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-12 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2025-05-09 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 24 |
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.