S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	48.800	48.950	48.400	48.550	37.701	37,712
2024-05-20	48.800	48.900	48.600	48.600	37.740	42,451
2024-05-17	48.450	48.800	48.400	48.500	37.663	23,954
2024-05-16	47.800	48.400	47.800	48.150	37.391	22,375
2024-05-15	47.900	48.150	47.750	48.000	37.274	30,336
2024-05-14	47.850	48.350	47.850	48.000	37.274	51,222
2024-05-13	48.550	48.550	48.100	48.400	37.585	33,299
2024-05-10	48.600	48.800	48.100	48.800	37.896	24,130
2024-05-09	48.650	48.700	48.000	48.600	37.740	62,592
2024-05-08	48.850	49.100	48.500	48.500	37.663	19,636
2024-05-07	49.100	49.250	48.600	48.750	37.857	20,980
2024-05-02	49.200	49.250	48.350	49.150	38.167	56,365
2024-04-30	48.900	49.300	48.850	49.200	38.206	33,628
2024-04-29	49.000	49.300	48.800	48.800	37.896	18,252
2024-04-26	48.650	49.000	48.550	49.000	38.051	36,527
2024-04-25	48.350	48.600	47.850	48.600	37.740	38,055
2024-04-24	48.000	48.350	47.700	48.300	37.507	36,540
2024-04-23	47.850	48.300	47.800	47.900	37.197	9,353
2024-04-22	48.450	48.450	47.650	48.250	37.468	57,105
2024-04-19	47.950	48.450	47.550	48.450	37.624	17,718
2024-04-18	47.750	48.300	47.750	48.050	37.313	10,918
2024-04-17	47.600	47.800	47.500	47.700	37.041	12,080
2024-04-16	47.700	47.800	47.450	47.450	36.847	51,855
2024-04-15	47.700	48.150	47.550	47.900	37.197	24,219
2024-04-12	47.950	48.300	47.550	47.700	37.041	16,842
2024-04-11	48.500	48.650	47.800	47.800	37.119	31,733
2024-04-10	48.600	48.600	48.000	48.300	37.507	35,547
2024-04-09	48.200	48.750	48.200	48.750	37.857	39,065
2024-04-08	48.100	48.400	48.000	48.200	37.430	32,800
2024-04-05	48.350	48.400	48.000	48.050	37.313	36,672
2024-04-04	48.600	48.600	48.200	48.250	37.468	35,628
2024-04-03	48.650	48.750	48.250	48.500	37.663	68,203
2024-04-02	48.950	49.100	48.200	48.350	37.546	86,042
2024-04-01	49.400	49.900	48.850	49.000	38.051	59,989
2024-03-29	49.850	49.850	48.500	49.300	38.284	78,267
2024-03-28	50.000	50.000	49.450	49.450	38.400	44,572
2024-03-27	50.200	50.500	49.800	50.000	38.827	64,337
2024-03-26	49.900	50.300	49.900	50.100	38.905	39,340
2024-03-25	49.650	49.900	49.600	49.900	38.750	23,373
2024-03-22	49.400	49.950	49.250	49.600	38.517	44,594
2024-03-21	48.750	49.300	48.750	49.250	38.245	32,573
2024-03-20	48.550	49.000	48.250	48.500	37.663	79,337
2024-03-19	48.400	48.550	48.250	48.550	37.701	26,984
2024-03-18	48.500	48.800	48.200	48.250	37.468	31,158
2024-03-15	48.750	48.800	48.500	48.800	37.896	8,454
2024-03-14	48.500	48.750	48.400	48.750	37.857	14,614
2024-03-13	48.500	48.700	48.300	48.400	37.585	27,645
2024-03-12	48.500	48.550	48.050	48.450	37.624	24,407
2024-03-11	48.600	48.800	48.250	48.500	37.663	14,624
2024-03-08	48.550	48.850	48.550	48.800	37.896	11,473
2024-03-07	48.700	48.900	48.550	48.600	37.740	17,256
2024-03-06	48.300	48.900	48.300	48.700	37.818	29,176
2024-03-05	48.200	48.850	48.200	48.200	37.430	67,682
2024-03-04	47.900	48.150	47.150	48.150	37.391	44,714
2024-03-01	47.500	47.900	47.400	47.800	37.119	23,381
2024-02-29	48.500	48.600	47.200	47.200	36.653	64,490
2024-02-28	48.750	48.750	48.500	48.500	37.663	16,258
2024-02-27	48.000	48.750	47.900	48.750	37.857	30,811
2024-02-26	48.300	48.700	47.950	48.500	37.663	23,131
2024-02-23	48.300	48.650	48.000	48.000	37.274	43,026

← NewerPage 11 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.