S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	51.400	51.500	50.000	50.800	35.859	97,125
2023-05-31	51.500	51.700	51.100	51.400	36.282	244,280
2023-05-30	51.400	51.600	50.800	51.500	36.353	74,187
2023-05-29	51.800	51.900	51.000	51.400	36.282	86,440
2023-05-26	50.800	52.200	50.700	51.800	36.565	84,021
2023-05-25	49.950	51.000	49.850	51.000	36.000	71,550
2023-05-24	49.950	50.000	49.800	49.950	35.259	35,311
2023-05-23	49.450	49.950	49.350	49.950	35.259	50,781
2023-05-22	49.450	49.500	49.250	49.400	34.871	22,072
2023-05-19	49.400	49.500	49.000	49.350	34.835	32,835
2023-05-18	49.100	49.500	48.900	49.400	34.871	59,600
2023-05-17	49.000	49.150	48.900	48.900	34.518	21,312
2023-05-16	49.000	49.100	48.700	49.100	34.659	20,894
2023-05-15	47.500	49.000	47.500	49.000	34.588	103,440
2023-05-12	46.800	47.400	46.800	47.400	33.459	30,654
2023-05-11	46.800	46.900	46.450	46.750	33.000	27,441
2023-05-10	46.850	46.900	46.700	46.750	33.000	10,050
2023-05-09	46.900	46.900	46.650	46.850	33.071	11,213
2023-05-08	46.900	46.950	46.800	46.800	33.035	9,229
2023-05-05	46.750	46.950	46.750	46.900	33.106	11,609
2023-05-04	46.850	47.000	46.750	46.750	33.000	11,034
2023-05-03	46.300	46.850	46.300	46.700	32.965	25,475
2023-05-02	46.100	46.300	45.900	46.200	32.612	21,825
2023-04-28	45.850	46.150	45.750	45.750	32.294	11,538
2023-04-27	45.800	45.850	45.500	45.650	32.224	23,684
2023-04-26	45.900	45.950	45.750	45.800	32.330	8,529
2023-04-25	46.000	46.000	45.750	45.950	32.435	22,307
2023-04-24	45.950	45.950	45.450	45.950	32.435	29,842
2023-04-21	45.800	46.000	45.350	45.550	32.153	34,432
2023-04-20	46.200	46.200	45.500	45.650	32.224	27,548
2023-04-19	46.200	46.250	46.000	46.200	32.612	9,925
2023-04-18	46.300	46.300	46.000	46.200	32.612	21,419
2023-04-13	46.100	46.300	45.950	46.100	32.541	15,342
2023-04-12	46.000	46.100	45.900	46.100	32.541	7,166
2023-04-11	46.500	46.500	45.750	45.900	32.400	21,841
2023-04-10	46.500	46.550	46.350	46.450	32.788	22,282
2023-04-07	46.400	46.500	46.300	46.350	32.718	21,647
2023-04-06	46.250	46.500	46.150	46.350	32.718	12,737
2023-04-05	46.150	46.250	45.950	45.950	32.435	11,975
2023-04-04	46.150	46.250	45.800	46.100	32.541	23,820
2023-04-03	45.750	46.100	45.600	46.000	32.471	26,750
2023-03-31	44.750	45.500	44.750	45.500	32.118	21,421
2023-03-30	44.350	44.800	44.000	44.500	31.412	18,148
2023-03-29	44.400	44.450	43.800	44.300	31.271	23,583
2023-03-28	44.450	44.500	43.550	44.400	31.341	48,981
2023-03-27	44.100	44.500	43.950	44.000	31.059	21,181
2023-03-24	44.800	44.800	43.650	43.950	31.024	84,919
2023-03-23	44.950	45.250	44.300	44.350	31.306	72,554
2023-03-22	45.050	45.400	44.350	44.800	31.624	53,975
2023-03-21	45.300	45.500	44.900	45.000	31.765	45,843
2023-03-20	45.900	45.900	44.850	44.850	31.659	54,102
2023-03-17	45.150	45.900	44.950	45.900	32.400	83,477
2023-03-16	45.000	45.900	45.000	45.000	31.765	53,313
2023-03-15	45.500	46.450	44.700	44.950	31.730	80,612
2023-03-14	45.800	46.000	44.500	45.450	32.082	154,860
2023-03-13	46.700	47.500	44.900	45.500	32.118	100,169
2023-03-10	47.600	47.600	46.050	46.400	32.753	57,569
2023-03-09	47.700	47.900	47.550	47.600	33.600	11,130
2023-03-08	47.950	48.200	47.100	47.600	33.600	23,910
2023-03-07	48.900	48.950	48.100	48.450	34.200	26,892

← NewerPage 15 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.