S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	47.550	47.800	47.300	47.750	37.080	32,428
2023-11-20	47.450	47.700	47.200	47.450	36.847	21,548
2023-11-17	47.500	47.800	47.250	47.450	36.847	9,143
2023-11-16	47.650	47.800	47.000	47.500	36.886	29,087
2023-11-15	47.650	47.750	47.200	47.650	37.003	24,119
2023-11-14	47.700	47.850	47.550	47.750	37.080	21,032
2023-11-13	47.700	47.750	47.250	47.550	36.925	34,672
2023-11-10	47.000	47.250	46.600	47.250	36.692	12,431
2023-11-09	47.300	47.350	46.900	47.250	36.692	21,620
2023-11-08	47.700	47.800	47.200	47.300	36.731	17,839
2023-11-07	47.400	47.800	47.050	47.700	37.041	34,695
2023-11-06	46.850	47.450	46.850	47.050	36.537	26,542
2023-11-03	45.750	46.850	45.650	46.850	36.381	47,790
2023-11-02	45.600	45.700	45.400	45.650	35.449	37,632
2023-11-01	45.500	45.700	45.350	45.650	35.449	33,662
2023-10-31	45.550	45.850	45.350	45.500	35.333	23,838
2023-10-30	45.950	46.000	45.350	45.550	35.372	28,392
2023-10-27	46.200	46.400	45.700	45.950	35.682	15,926
2023-10-26	46.500	46.750	45.700	45.700	35.488	28,944
2023-10-25	46.750	46.850	46.250	46.450	36.071	16,502
2023-10-24	45.900	46.700	45.900	46.700	36.265	35,385
2023-10-23	45.500	45.900	45.500	45.800	35.566	13,741
2023-10-20	45.550	45.600	45.200	45.500	35.333	33,494
2023-10-19	45.450	45.500	45.200	45.500	35.333	28,620
2023-10-18	45.650	45.650	44.950	45.400	35.255	82,391
2023-10-17	46.000	46.000	44.950	45.500	35.333	183,133
2023-10-16	46.100	46.450	45.700	46.000	35.721	33,861
2023-10-13	47.000	47.000	45.950	46.000	35.721	142,421
2023-10-12	47.000	47.150	46.850	47.000	36.498	25,187
2023-10-11	47.000	47.200	46.850	46.950	36.459	72,484
2023-10-10	46.700	47.500	46.450	46.850	36.381	51,831
2023-10-09	48.000	48.000	46.200	46.650	36.226	69,448
2023-10-06	47.950	47.950	47.450	47.850	37.158	38,614
2023-10-05	48.000	48.050	47.400	47.400	36.808	22,745
2023-10-04	48.700	48.700	47.700	47.750	37.080	36,711
2023-10-03	49.050	49.050	48.750	48.900	37.973	37,813
2023-10-02	48.800	49.100	48.800	49.050	38.090	47,332
2023-09-29	47.650	49.250	47.650	48.800	37.896	96,090
2023-09-28	47.200	47.600	47.150	47.600	36.964	46,871
2023-09-27	46.500	47.200	46.450	47.050	36.537	43,489
2023-09-26	47.000	47.000	46.500	46.500	36.109	13,429
2023-09-25	47.200	47.300	46.900	47.000	36.498	22,755
2023-09-22	47.050	47.250	46.800	47.200	36.653	11,287
2023-09-21	46.950	47.000	46.800	46.800	36.342	40,278
2023-09-20	46.700	47.000	46.700	47.000	36.498	28,156
2023-09-19	46.850	47.000	46.550	46.550	36.148	19,681
2023-09-18	46.400	47.000	46.250	46.900	36.420	56,192
2023-09-15	46.800	46.950	46.400	46.400	36.032	63,981
2023-09-14	46.750	46.800	46.450	46.800	36.342	24,927
2023-09-13	46.750	46.750	46.400	46.750	36.304	24,475
2023-09-12	46.800	46.950	46.650	46.850	36.381	43,911
2023-09-11	46.950	46.950	46.250	46.750	36.304	24,420
2023-09-08	46.600	47.000	46.500	46.950	36.459	33,485
2023-09-07	45.900	46.850	45.900	46.750	36.304	43,774
2023-09-06	45.750	45.950	45.550	45.900	35.644	19,330
2023-09-05	46.250	46.250	45.550	45.600	35.411	15,190
2023-09-04	46.000	46.100	45.750	45.950	35.682	24,595
2023-09-01	45.850	46.950	45.850	46.000	35.721	40,129
2023-08-31	45.400	47.050	45.400	47.050	36.537	172,366
2023-08-30	45.750	45.950	45.600	45.600	35.411	34,892

← NewerPage 13 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.