S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	46.900	46.900	45.650	46.000	38.646	17,568
2024-08-13	46.900	48.000	46.350	47.000	39.486	39,872
2024-08-12	46.400	46.900	46.200	46.900	39.402	7,888
2024-08-09	45.450	46.450	45.400	46.250	38.856	46,240
2024-08-08	46.300	46.450	45.350	45.450	38.184	18,957
2024-08-07	45.300	46.000	45.300	46.000	38.646	15,957
2024-08-06	45.000	46.000	45.000	45.300	38.058	31,857
2024-08-05	46.300	46.300	44.400	45.050	37.848	93,681
2024-08-02	46.800	46.900	46.350	46.600	39.150	8,437
2024-08-01	46.950	46.950	46.300	46.300	38.898	6,462
2024-07-31	46.800	46.950	46.600	46.950	39.444	6,414
2024-07-30	46.850	46.950	46.500	46.700	39.234	5,422
2024-07-29	46.700	47.000	46.500	46.500	39.066	8,079
2024-07-26	46.950	46.950	46.350	46.700	39.234	14,005
2024-07-25	47.400	47.450	46.850	46.950	39.444	16,558
2024-07-24	47.300	47.650	47.200	47.500	39.906	10,725
2024-07-23	47.500	47.650	47.250	47.500	39.906	24,250
2024-07-22	47.300	47.500	47.250	47.350	39.780	18,642
2024-07-19	47.600	47.600	47.200	47.550	39.948	11,353
2024-07-18	47.100	47.500	46.850	47.500	39.906	24,203
2024-07-17	47.050	47.100	46.900	47.100	39.570	18,579
2024-07-16	46.450	47.050	46.450	47.050	39.528	42,663
2024-07-15	46.050	46.400	46.000	46.400	38.982	45,002
2024-07-12	45.300	46.050	45.300	46.050	38.688	34,203
2024-07-11	45.450	45.450	45.300	45.400	38.142	20,076
2024-07-10	45.400	45.400	45.250	45.400	38.142	21,158
2024-07-09	45.500	45.500	45.300	45.400	38.142	11,429
2024-07-08	45.400	45.600	45.300	45.500	38.226	23,560
2024-07-05	45.450	45.550	45.050	45.350	38.100	31,595
2024-07-04	45.100	45.500	45.050	45.350	38.100	45,805
2024-07-03	45.400	45.550	45.100	45.100	37.890	32,423
2024-07-02	45.400	45.400	44.900	45.400	38.142	59,910
2024-07-01	45.850	46.000	45.200	45.300	38.058	29,894
2024-06-28	45.500	46.000	45.350	45.700	38.394	25,323
2024-06-27	45.950	46.000	45.200	45.900	38.562	40,805
2024-06-26	46.000	46.000	45.550	45.950	38.604	24,997
2024-06-25	46.000	46.000	45.700	46.000	38.646	22,688
2024-06-21	45.050	45.950	45.050	45.950	38.604	49,575
2024-06-20	44.450	45.050	44.450	45.050	37.848	26,951
2024-06-19	45.500	45.500	44.200	44.450	37.344	174,345
2024-06-18	45.100	45.500	45.100	45.400	38.142	25,648
2024-06-17	45.100	45.150	44.900	45.100	37.890	43,340
2024-06-14	45.000	45.200	44.500	45.000	37.806	113,643
2024-06-13	45.200	45.200	44.800	45.050	37.848	65,062
2024-06-12	45.300	45.300	45.000	45.050	37.848	34,248
2024-06-11	45.400	45.500	45.050	45.250	38.016	31,699
2024-06-10	45.900	45.900	45.250	45.300	38.058	28,916
2024-06-07	45.600	45.900	45.150	45.900	38.562	28,276
2024-06-06	45.950	46.000	45.300	45.800	38.478	56,270
2024-06-05	46.200	46.700	45.700	46.000	38.646	83,751
2024-06-04	45.600	46.300	45.500	46.200	38.814	25,454
2024-06-03	46.000	46.000	45.500	45.900	38.562	32,662
2024-05-31	46.600	46.650	45.550	46.200	38.814	61,812
2024-05-30	47.000	47.000	46.400	46.450	39.024	111,186
2024-05-29	49.600	49.750	48.850	49.100	38.128	81,995
2024-05-28	49.250	49.600	49.150	49.600	38.517	54,840
2024-05-27	49.150	49.350	48.800	49.200	38.206	50,101
2024-05-24	48.850	49.150	48.450	49.150	38.167	59,482
2024-05-23	48.850	48.900	48.500	48.800	37.896	25,516
2024-05-22	48.550	48.900	48.500	48.850	37.934	104,909

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	3.9107 RON
2026-06-03	3.9107 RON
2025-06-02	2.7024 RON
2024-05-30	3.7160 RON
2023-06-06	4.2541 RON
2022-06-06	1.9756 RON
2021-06-07	1.5652 RON
2020-06-15	1.6531 RON
2019-06-11	1.2567 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.