SANTIERUL NAVAL CONSTANTA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-02-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-02-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-02-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-02-04 | 3.020 | 3.180 | 3.000 | 3.180 | 3.180 | 194 |
| 2025-02-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-31 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 6 |
| 2025-01-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 95 |
| 2025-01-29 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 582 |
| 2025-01-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 116 |
| 2025-01-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 290 |
| 2025-01-23 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1 |
| 2025-01-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-01-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-01-20 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 1,191 |
| 2025-01-17 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-01-16 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-01-15 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 5 |
| 2025-01-14 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 254 |
| 2025-01-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 320 |
| 2025-01-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 105 |
| 2025-01-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-01-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 4 |
| 2025-01-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-12-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-12-27 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 570 |
| 2024-12-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2024-12-20 | 2.680 | 3.160 | 2.660 | 3.160 | 3.160 | 650 |
| 2024-12-19 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 175 |
| 2024-12-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-12-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 384 |
| 2024-12-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-12-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-12-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 69 |
| 2024-12-11 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-12-10 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 1,003 |
| 2024-12-09 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-12-06 | 2.500 | 2.760 | 2.500 | 2.760 | 2.760 | 2,673 |
| 2024-12-05 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 189 |
| 2024-12-04 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 358 |
| 2024-12-03 | 2.760 | 2.760 | 2.700 | 2.700 | 2.700 | 130 |
| 2024-12-02 | 2.800 | 2.800 | 2.440 | 2.440 | 2.440 | 1,109 |
| 2024-11-29 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 224 |
| 2024-11-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 238 |
| 2024-11-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2024-11-25 | 2.440 | 2.800 | 2.440 | 2.800 | 2.800 | 172 |
| 2024-11-22 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-11-21 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 75 |
| 2024-11-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-18 | 2.620 | 2.800 | 2.620 | 2.800 | 2.800 | 114 |
| 2024-11-15 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 50 |
| 2024-11-14 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-11-13 | 2.460 | 2.780 | 2.460 | 2.780 | 2.780 | 299 |
| 2024-11-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 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.