S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	45.400	45.950	45.250	45.950	35.682	39,545
2023-08-28	45.000	45.400	44.900	45.400	35.255	21,790
2023-08-25	44.750	45.000	44.750	44.800	34.789	8,175
2023-08-24	45.000	45.200	44.850	45.200	35.100	31,471
2023-08-23	44.200	45.150	44.200	45.000	34.945	60,703
2023-08-22	44.100	44.750	44.100	44.100	34.246	6,945
2023-08-21	44.150	44.750	43.900	44.000	34.168	24,098
2023-08-18	44.750	44.900	44.000	44.150	34.285	53,520
2023-08-17	45.000	45.000	44.550	44.700	34.712	27,764
2023-08-16	45.200	45.200	44.700	45.200	35.100	29,888
2023-08-14	45.200	45.250	45.100	45.100	35.022	22,335
2023-08-11	44.800	45.200	44.700	45.200	35.100	12,632
2023-08-10	44.900	45.000	44.700	44.850	34.828	9,138
2023-08-09	45.200	45.350	44.700	44.900	34.867	17,034
2023-08-08	44.850	45.200	44.700	45.200	35.100	32,326
2023-08-07	45.000	45.000	44.550	44.550	34.595	14,842
2023-08-04	44.600	44.950	44.600	44.950	34.906	11,070
2023-08-03	45.000	45.000	44.000	44.550	34.595	45,687
2023-08-02	45.000	45.250	44.850	44.950	34.906	21,532
2023-08-01	45.100	45.250	44.950	45.000	34.945	35,194
2023-07-31	45.250	45.300	44.950	45.050	34.983	11,117
2023-07-28	45.350	45.350	44.850	44.950	34.906	26,388
2023-07-27	45.000	45.400	44.900	45.300	35.178	57,668
2023-07-26	45.200	45.200	44.950	45.000	34.945	24,664
2023-07-25	45.550	45.600	45.000	45.050	34.983	46,435
2023-07-24	46.200	46.300	45.100	45.100	35.022	51,721
2023-07-21	46.350	46.350	45.750	45.750	35.527	68,864
2023-07-20	46.000	46.500	46.000	46.100	35.799	45,785
2023-07-19	45.450	46.200	45.200	45.800	35.566	68,783
2023-07-18	45.650	45.650	45.000	45.400	35.255	89,470
2023-07-17	45.800	45.850	45.100	45.100	35.022	51,212
2023-07-14	45.600	45.800	45.350	45.350	35.216	26,742
2023-07-13	45.900	46.500	45.100	45.350	35.216	52,586
2023-07-12	46.200	46.900	45.900	45.900	35.644	57,968
2023-07-11	45.500	46.200	45.150	46.200	35.877	56,877
2023-07-10	45.900	46.000	45.100	45.100	35.022	129,353
2023-07-07	45.700	46.300	45.300	45.300	35.178	31,518
2023-07-06	45.700	46.350	45.500	45.500	35.333	62,235
2023-07-05	45.000	45.600	44.950	45.200	35.100	99,634
2023-07-04	44.300	44.400	43.750	44.350	34.440	16,881
2023-07-03	45.250	45.300	43.750	43.850	34.052	49,194
2023-06-30	45.750	45.950	44.600	44.600	34.634	56,091
2023-06-29	44.700	45.800	44.700	45.650	35.449	57,607
2023-06-28	44.900	44.950	44.350	44.600	34.634	33,363
2023-06-27	43.450	44.950	43.200	44.900	34.867	101,019
2023-06-26	43.400	44.000	43.150	43.450	33.741	48,774
2023-06-23	43.400	43.450	42.700	43.400	33.702	60,016
2023-06-22	43.800	43.850	43.200	43.450	33.741	38,932
2023-06-21	44.050	44.550	43.500	43.500	33.780	38,723
2023-06-20	44.300	44.650	43.700	44.050	34.207	31,472
2023-06-19	44.650	44.700	43.850	44.300	34.401	67,247
2023-06-16	43.900	44.500	43.750	44.400	34.479	50,030
2023-06-15	43.450	44.750	43.450	43.750	33.974	18,405
2023-06-14	44.300	44.500	43.350	43.450	33.741	76,904
2023-06-13	44.850	45.100	44.000	44.250	34.362	52,209
2023-06-12	44.850	44.900	44.600	44.800	34.789	24,678
2023-06-09	45.850	45.850	44.400	44.500	34.556	99,209
2023-06-08	45.900	46.000	45.700	45.750	35.527	21,354
2023-06-07	46.750	47.000	45.300	45.900	35.644	83,924
2023-06-06	47.500	48.400	46.500	46.750	36.304	130,488

← NewerPage 14 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.