S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	48.350	49.500	48.350	48.950	34.553	62,014
2023-03-03	45.850	48.450	45.800	48.000	33.882	135,979
2023-03-02	44.600	45.900	44.600	45.800	32.330	58,875
2023-03-01	43.700	44.150	43.650	44.150	31.165	73,528
2023-02-28	43.700	43.800	43.500	43.500	30.706	22,099
2023-02-27	43.700	43.700	43.600	43.650	30.812	31,592
2023-02-24	43.500	43.700	43.450	43.600	30.777	49,236
2023-02-23	43.450	43.500	43.400	43.500	30.706	24,055
2023-02-22	43.500	43.500	43.400	43.500	30.706	6,560
2023-02-21	43.350	43.500	43.100	43.400	30.635	22,167
2023-02-20	43.400	43.550	43.350	43.500	30.706	22,600
2023-02-17	43.500	43.500	43.350	43.350	30.600	6,898
2023-02-16	43.750	43.850	43.400	43.500	30.706	22,092
2023-02-15	43.850	43.850	43.500	43.700	30.847	7,669
2023-02-14	43.850	43.850	43.500	43.850	30.953	13,095
2023-02-13	43.700	43.900	43.600	43.850	30.953	33,698
2023-02-10	43.700	43.700	43.500	43.500	30.706	11,870
2023-02-09	42.000	43.800	42.000	43.650	30.812	69,200
2023-02-08	44.000	44.000	43.400	43.800	30.918	21,652
2023-02-07	44.000	44.000	43.850	43.850	30.953	21,635
2023-02-06	44.100	44.400	43.600	44.000	31.059	40,096
2023-02-03	44.250	44.300	43.850	44.000	31.059	21,969
2023-02-02	44.250	44.300	44.000	44.200	31.200	41,230
2023-02-01	44.300	44.300	43.900	44.250	31.235	6,687
2023-01-31	44.000	44.300	44.000	44.300	31.271	9,093
2023-01-30	44.450	44.450	43.600	43.950	31.024	14,876
2023-01-27	44.400	44.550	44.400	44.450	31.377	11,240
2023-01-26	44.800	44.800	44.250	44.300	31.271	17,025
2023-01-25	44.650	44.800	44.200	44.200	31.200	21,862
2023-01-23	44.000	44.600	43.900	44.500	31.412	8,890
2023-01-20	43.800	44.100	43.600	43.600	30.777	4,535
2023-01-19	43.900	44.100	43.650	43.800	30.918	4,850
2023-01-18	43.550	44.000	43.550	43.800	30.918	21,382
2023-01-17	43.650	43.700	43.100	43.200	30.494	21,729
2023-01-16	44.950	44.950	42.700	42.800	30.212	114,933
2023-01-13	44.950	45.000	44.700	44.950	31.730	21,612
2023-01-12	44.500	44.950	44.500	44.950	31.730	34,261
2023-01-11	44.550	44.900	44.400	44.400	31.341	21,864
2023-01-10	43.900	44.600	43.900	44.500	31.412	22,096
2023-01-09	43.750	44.000	43.750	43.900	30.988	4,565
2023-01-06	44.100	44.250	43.650	43.700	30.847	7,291
2023-01-05	44.100	44.350	43.600	44.100	31.130	21,685
2023-01-04	43.950	44.350	43.600	43.650	30.812	27,717
2023-01-03	42.800	43.950	42.600	43.900	30.988	25,552
2022-12-30	42.400	42.950	42.400	42.800	30.212	11,748
2022-12-29	42.150	42.400	41.900	42.300	29.859	26,965
2022-12-28	43.600	43.600	42.000	42.150	29.753	61,347
2022-12-27	43.800	43.800	43.350	43.750	30.882	8,500
2022-12-23	44.300	44.300	43.750	43.900	30.988	9,810
2022-12-22	44.850	44.900	43.800	44.300	31.271	36,064
2022-12-21	44.200	44.950	44.200	44.700	31.553	47,993
2022-12-20	44.500	44.500	43.700	44.100	31.130	37,884
2022-12-19	43.650	44.500	43.000	44.500	31.412	36,334
2022-12-16	42.250	43.600	42.050	43.600	30.777	78,215
2022-12-15	43.150	43.200	42.100	42.250	29.824	44,474
2022-12-14	44.300	44.300	42.950	42.950	30.318	40,293
2022-12-13	43.850	44.400	43.850	44.000	31.059	12,225
2022-12-12	43.900	43.950	43.450	43.850	30.953	3,459
2022-12-09	43.200	44.000	43.000	43.900	30.988	23,521
2022-12-08	43.400	43.700	42.800	42.850	30.247	21,705

← NewerPage 16 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.