S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	43.400	43.700	42.800	42.850	30.247	21,705
2022-12-07	43.850	43.850	42.500	43.400	30.635	22,380
2022-12-06	43.000	43.800	42.950	43.500	30.706	33,260
2022-12-05	42.150	43.050	42.150	42.900	30.282	41,974
2022-12-02	42.800	42.950	42.000	42.050	29.682	38,504
2022-11-29	42.850	42.900	42.400	42.450	29.965	8,171
2022-11-28	42.850	42.900	42.400	42.500	30.000	4,506
2022-11-25	42.000	43.000	41.750	43.000	30.353	14,860
2022-11-24	42.350	42.400	41.750	41.950	29.612	25,511
2022-11-23	42.250	42.400	41.750	41.900	29.577	11,101
2022-11-22	42.350	42.400	42.000	42.250	29.824	4,118
2022-11-21	42.300	42.500	42.050	42.150	29.753	3,933
2022-11-18	42.800	42.800	42.100	42.100	29.718	12,511
2022-11-17	42.450	42.950	42.100	42.300	29.859	39,542
2022-11-16	43.400	43.600	42.400	42.450	29.965	13,739
2022-11-15	43.650	43.700	42.900	43.100	30.424	30,838
2022-11-14	43.350	43.600	42.950	43.600	30.777	27,116
2022-11-11	42.200	43.700	42.200	42.800	30.212	49,148
2022-11-10	40.600	41.950	40.350	41.950	29.612	35,249
2022-11-09	40.400	40.650	40.250	40.550	28.624	36,300
2022-11-08	39.800	40.250	39.650	40.100	28.306	22,488
2022-11-07	40.050	40.450	39.650	39.650	27.988	42,883
2022-11-04	39.600	40.050	39.350	39.650	27.988	21,862
2022-11-03	40.000	40.000	39.450	39.550	27.918	48,004
2022-11-02	40.000	40.350	39.550	39.750	28.059	22,997
2022-11-01	40.300	40.550	39.950	39.950	28.200	32,289
2022-10-31	40.200	40.300	39.800	40.200	28.377	15,960
2022-10-28	40.000	40.150	39.700	39.750	28.059	6,837
2022-10-27	39.900	39.950	39.750	39.800	28.094	9,101
2022-10-26	40.000	40.000	39.800	39.800	28.094	9,430
2022-10-25	39.950	40.500	39.050	39.800	28.094	48,272
2022-10-24	41.050	41.500	39.800	39.800	28.094	45,651
2022-10-21	41.600	41.800	40.500	41.050	28.977	28,949
2022-10-20	41.600	42.000	41.400	41.600	29.365	21,583
2022-10-19	41.950	43.000	41.500	41.600	29.365	45,907
2022-10-18	40.950	43.000	40.950	41.950	29.612	42,177
2022-10-17	40.100	41.500	40.100	40.700	28.730	36,410
2022-10-14	39.750	40.350	39.750	39.900	28.165	14,866
2022-10-13	40.400	40.400	38.850	39.500	27.882	57,758
2022-10-12	41.100	41.150	40.600	40.600	28.659	7,046
2022-10-11	41.600	41.600	40.750	40.900	28.871	9,100
2022-10-10	41.900	41.950	41.250	41.250	29.118	41,504
2022-10-07	41.800	42.350	41.800	41.950	29.612	4,703
2022-10-06	42.700	42.700	41.800	42.000	29.647	11,338
2022-10-05	43.750	43.950	42.000	42.250	29.824	22,581
2022-10-04	43.500	44.000	43.500	43.750	30.882	8,787
2022-10-03	42.500	43.200	42.050	43.200	30.494	21,594
2022-09-30	41.850	42.900	41.650	42.500	30.000	11,574
2022-09-29	42.350	42.900	41.800	41.800	29.506	10,066
2022-09-28	41.500	42.100	40.800	42.100	29.718	36,235
2022-09-27	41.400	42.000	40.950	41.050	28.977	46,951
2022-09-26	43.000	43.250	40.500	41.000	28.941	95,138
2022-09-23	44.600	44.750	42.550	42.550	30.035	49,670
2022-09-22	45.200	45.350	44.650	45.000	31.765	22,836
2022-09-21	45.800	45.800	44.750	45.100	31.835	28,262
2022-09-20	45.550	46.200	45.550	45.750	32.294	12,219
2022-09-19	46.950	47.000	45.250	45.450	32.082	38,023
2022-09-16	45.000	47.600	44.700	47.600	33.600	86,332
2022-09-15	44.900	45.300	44.900	45.000	31.765	7,111
2022-09-14	45.200	45.300	44.700	44.900	31.694	15,993

← NewerPage 17 of 21 · 1,249 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.