S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	48.600	48.850	48.250	48.300	37.507	42,193
2024-02-21	48.850	48.950	48.500	48.550	37.701	18,294
2024-02-20	49.000	49.200	48.400	48.400	37.585	66,402
2024-02-19	49.000	49.150	48.650	48.750	37.857	13,110
2024-02-16	49.000	49.150	48.750	48.800	37.896	32,099
2024-02-15	48.750	49.200	48.650	48.650	37.779	38,481
2024-02-14	49.200	49.300	48.750	48.750	37.857	20,569
2024-02-13	49.000	49.400	48.750	48.750	37.857	27,900
2024-02-12	49.000	49.200	48.650	48.750	37.857	15,090
2024-02-09	49.000	49.250	48.700	48.700	37.818	31,470
2024-02-08	49.300	49.300	48.800	49.000	38.051	48,560
2024-02-07	49.200	49.450	49.050	49.300	38.284	11,845
2024-02-06	49.450	49.500	49.150	49.150	38.167	12,452
2024-02-05	49.500	49.550	48.950	49.450	38.400	56,628
2024-02-02	49.600	49.600	49.450	49.600	38.517	13,432
2024-02-01	49.500	49.550	49.250	49.300	38.284	17,527
2024-01-31	48.850	49.500	48.700	49.300	38.284	21,585
2024-01-30	48.700	49.000	48.500	48.800	37.896	66,615
2024-01-29	48.950	49.500	48.550	48.550	37.701	52,022
2024-01-26	48.650	49.450	48.600	48.950	38.012	36,624
2024-01-25	49.700	49.700	48.400	48.600	37.740	142,648
2024-01-23	51.700	51.700	50.100	50.400	39.138	88,892
2024-01-22	51.900	52.200	51.700	51.700	40.148	17,709
2024-01-19	51.700	51.900	51.200	51.900	40.303	16,648
2024-01-18	51.600	51.800	51.200	51.200	39.759	26,440
2024-01-17	52.200	52.300	51.600	51.600	40.070	33,438
2024-01-16	51.900	52.400	51.600	52.200	40.536	23,337
2024-01-15	52.000	52.000	51.400	51.900	40.303	19,121
2024-01-12	51.000	52.000	50.900	52.000	40.380	109,158
2024-01-11	50.400	51.000	50.300	51.000	39.604	25,824
2024-01-10	50.100	50.600	50.100	50.400	39.138	18,437
2024-01-09	49.600	50.500	49.600	50.100	38.905	51,555
2024-01-08	49.350	50.000	49.300	49.500	38.439	26,917
2024-01-05	49.100	49.350	49.050	49.350	38.323	15,312
2024-01-04	49.100	49.100	48.900	49.000	38.051	11,732
2024-01-03	49.000	49.200	48.600	48.600	37.740	15,372
2023-12-29	48.850	49.250	48.850	49.100	38.128	42,115
2023-12-28	48.950	49.050	48.500	48.850	37.934	31,640
2023-12-27	49.100	49.400	48.750	49.000	38.051	13,799
2023-12-22	48.750	49.200	48.450	49.100	38.128	34,300
2023-12-21	49.550	49.950	48.700	48.750	37.857	46,408
2023-12-20	50.600	50.600	49.550	49.550	38.478	41,765
2023-12-19	49.900	50.700	49.700	50.400	39.138	48,211
2023-12-18	49.950	49.950	49.750	49.900	38.750	21,581
2023-12-15	49.450	49.950	49.450	49.950	38.789	49,963
2023-12-14	48.950	49.500	48.900	49.300	38.284	27,251
2023-12-13	49.300	49.350	48.650	48.900	37.973	34,276
2023-12-12	49.350	49.400	48.850	49.300	38.284	27,734
2023-12-11	49.250	49.400	49.050	49.350	38.323	28,242
2023-12-08	48.600	49.250	48.400	49.250	38.245	21,603
2023-12-07	48.500	48.600	48.100	48.450	37.624	19,239
2023-12-06	48.000	48.550	47.850	48.100	37.352	71,968
2023-12-05	47.500	48.100	47.500	47.850	37.158	30,380
2023-12-04	47.800	47.800	47.300	47.500	36.886	21,911
2023-11-29	48.000	48.100	47.400	47.550	36.925	17,760
2023-11-28	47.850	48.050	47.800	47.950	37.235	17,925
2023-11-27	48.000	48.100	47.750	47.850	37.158	9,262
2023-11-24	48.050	48.050	47.900	48.000	37.274	21,098
2023-11-23	48.050	48.100	47.850	48.000	37.274	13,057
2023-11-22	47.800	48.050	47.800	48.050	37.313	49,839

← NewerPage 12 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.