S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	45.900	46.100	45.300	45.350	32.012	9,629
2022-09-12	45.300	45.850	45.050	45.300	31.977	10,855
2022-09-09	45.400	45.400	44.850	45.300	31.977	17,831
2022-09-08	46.250	46.250	45.150	45.350	32.012	12,793
2022-09-07	46.800	46.800	45.600	46.000	32.471	13,092
2022-09-06	46.100	47.200	46.100	46.800	33.035	21,193
2022-09-05	44.700	46.100	44.500	46.000	32.471	14,772
2022-09-02	44.000	45.250	44.000	44.900	31.694	39,232
2022-09-01	44.850	45.100	43.850	43.900	30.988	76,987
2022-08-31	44.900	45.950	44.850	44.850	31.659	18,734
2022-08-30	44.950	45.750	44.300	44.950	31.730	29,530
2022-08-29	45.800	45.800	44.950	45.000	31.765	25,636
2022-08-26	46.950	47.000	45.550	46.100	32.541	30,540
2022-08-25	46.950	47.100	45.950	46.650	32.930	33,115
2022-08-24	47.900	47.900	46.850	46.950	33.141	24,995
2022-08-23	47.950	48.700	47.750	47.750	33.706	21,473
2022-08-22	49.300	49.450	47.900	47.950	33.847	24,429
2022-08-19	49.800	49.800	49.200	49.200	34.730	18,966
2022-08-18	49.200	49.900	49.100	49.800	35.153	11,011
2022-08-17	50.000	50.200	49.050	49.200	34.730	23,095
2022-08-16	49.200	50.000	49.150	49.950	35.259	43,635
2022-08-12	48.800	49.250	48.700	49.150	34.694	53,747
2022-08-11	47.800	48.350	47.800	48.000	33.882	21,785
2022-08-10	47.650	47.800	47.450	47.600	33.600	15,344
2022-08-09	47.150	47.700	47.000	47.650	33.635	15,329
2022-08-08	46.650	47.150	46.600	47.000	33.177	16,406
2022-08-05	46.500	46.900	46.400	46.650	32.930	5,966
2022-08-04	46.500	47.000	46.400	46.500	32.824	8,323
2022-08-03	46.700	47.050	46.400	46.400	32.753	36,481
2022-08-02	47.100	47.100	46.500	46.500	32.824	12,531
2022-08-01	46.750	47.500	46.750	47.100	33.247	15,291
2022-07-29	46.600	46.800	45.700	46.750	33.000	8,587
2022-07-28	46.350	47.300	46.300	46.600	32.894	30,958
2022-07-27	45.200	46.300	45.200	46.300	32.682	20,967
2022-07-26	44.800	45.300	44.800	45.100	31.835	13,423
2022-07-25	44.650	44.800	44.150	44.700	31.553	5,352
2022-07-22	44.350	44.800	44.050	44.050	31.094	7,193
2022-07-21	44.300	44.400	43.800	44.350	31.306	18,330
2022-07-20	43.500	44.300	43.400	44.300	31.271	9,089
2022-07-19	43.800	43.850	43.200	43.450	30.671	6,729
2022-07-18	43.900	43.900	43.250	43.550	30.741	12,026
2022-07-15	44.200	44.200	43.600	43.600	30.777	11,496
2022-07-14	44.000	44.500	43.750	43.900	30.988	12,883
2022-07-13	44.150	44.550	44.000	44.550	31.447	23,315
2022-07-12	43.400	44.150	43.350	44.000	31.059	14,075
2022-07-11	44.550	44.550	43.700	44.000	31.059	43,258
2022-07-08	44.300	44.600	44.100	44.500	31.412	10,290
2022-07-07	44.300	44.450	43.800	44.100	31.130	58,497
2022-07-06	43.350	44.700	43.350	44.000	31.059	13,576
2022-07-05	45.000	45.000	43.000	43.150	30.459	71,932
2022-07-04	45.300	45.650	44.050	44.600	31.482	37,779
2022-07-01	45.000	45.700	45.000	45.250	31.941	15,725
2022-06-30	46.100	46.100	45.000	45.000	31.765	33,094
2022-06-29	46.500	46.650	46.000	46.000	32.471	16,315
2022-06-28	45.500	46.650	45.450	46.250	32.647	40,892
2022-06-27	44.600	45.500	44.600	45.300	31.977	21,228
2022-06-24	43.950	44.500	43.900	44.500	31.412	45,875
2022-06-23	43.750	43.950	43.600	43.950	31.024	20,605
2022-06-22	43.850	43.950	43.450	43.750	30.882	10,600
2022-06-21	43.800	44.100	43.800	43.850	30.953	20,149

← NewerPage 18 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.