SANTIERUL NAVAL CONSTANTA S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.480	2.800	2.480	2.800	2.800	160
2024-11-04	2.820	2.820	2.820	2.820	2.820	0
2024-11-01	2.820	2.820	2.820	2.820	2.820	0
2024-10-31	2.820	2.820	2.820	2.820	2.820	0
2024-10-30	2.820	2.820	2.820	2.820	2.820	0
2024-10-29	2.820	2.820	2.820	2.820	2.820	8
2024-10-28	2.820	2.820	2.820	2.820	2.820	100
2024-10-25	2.660	2.660	2.660	2.660	2.660	52
2024-10-24	2.900	2.900	2.800	2.800	2.800	10
2024-10-23	2.640	2.640	2.580	2.580	2.580	3,200
2024-10-22	2.960	2.960	2.960	2.960	2.960	7
2024-10-21	2.960	2.960	2.960	2.960	2.960	0
2024-10-18	2.960	2.960	2.960	2.960	2.960	0
2024-10-17	2.960	2.960	2.960	2.960	2.960	0
2024-10-16	2.960	2.960	2.960	2.960	2.960	0
2024-10-15	2.960	2.960	2.960	2.960	2.960	7
2024-10-14	2.960	2.960	2.960	2.960	2.960	0
2024-10-11	2.960	2.960	2.960	2.960	2.960	0
2024-10-10	2.960	2.960	2.960	2.960	2.960	0
2024-10-09	2.960	2.960	2.960	2.960	2.960	90
2024-10-08	2.960	2.960	2.960	2.960	2.960	1
2024-10-07	2.940	2.960	2.940	2.960	2.960	232
2024-10-04	2.640	2.840	2.640	2.840	2.840	221
2024-10-03	2.900	2.900	2.900	2.900	2.900	0
2024-10-02	2.900	2.900	2.900	2.900	2.900	100
2024-10-01	2.980	2.980	2.980	2.980	2.980	24
2024-09-30	2.960	2.960	2.960	2.960	2.960	0
2024-09-27	2.960	2.960	2.960	2.960	2.960	0
2024-09-26	2.960	2.960	2.960	2.960	2.960	0
2024-09-25	2.960	2.960	2.960	2.960	2.960	0
2024-09-24	2.960	2.960	2.960	2.960	2.960	207
2024-09-23	2.960	2.960	2.960	2.960	2.960	0
2024-09-20	2.960	2.960	2.960	2.960	2.960	34
2024-09-19	2.880	2.880	2.880	2.880	2.880	700
2024-09-18	2.880	2.880	2.880	2.880	2.880	7
2024-09-17	2.800	2.800	2.800	2.800	2.800	0
2024-09-16	2.800	2.800	2.800	2.800	2.800	18
2024-09-13	2.800	2.800	2.800	2.800	2.800	0
2024-09-12	2.800	2.800	2.800	2.800	2.800	40
2024-09-11	2.820	2.820	2.800	2.800	2.800	122
2024-09-10	2.600	2.820	2.600	2.820	2.820	997
2024-09-09	2.880	2.880	2.880	2.880	2.880	150
2024-09-06	2.540	2.880	2.540	2.880	2.880	1,135
2024-09-05	3.000	3.000	2.540	2.960	2.960	530
2024-09-04	2.980	3.000	2.980	3.000	3.000	38
2024-09-03	2.980	2.980	2.980	2.980	2.980	18
2024-09-02	2.840	3.040	2.840	3.020	3.020	165
2024-08-30	3.060	3.060	3.060	3.060	3.060	20
2024-08-29	2.840	2.840	2.840	2.840	2.840	0
2024-08-28	2.840	2.840	2.840	2.840	2.840	0
2024-08-27	2.840	2.840	2.840	2.840	2.840	0
2024-08-26	2.840	2.840	2.840	2.840	2.840	40
2024-08-23	3.100	3.100	3.100	3.100	3.100	98
2024-08-22	3.100	3.100	3.100	3.100	3.100	10
2024-08-21	2.980	2.980	2.980	2.980	2.980	0
2024-08-20	2.980	2.980	2.980	2.980	2.980	5
2024-08-19	2.840	2.840	2.840	2.840	2.840	10
2024-08-16	2.940	2.940	2.940	2.940	2.940	140
2024-08-14	2.740	2.740	2.740	2.740	2.740	5
2024-08-13	2.900	2.900	2.900	2.900	2.900	342

← NewerPage 9 of 14 · 835 trading daysOlder →

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.