S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	42.900	44.000	42.900	43.750	30.882	20,790
2022-06-17	42.550	42.800	42.000	42.800	30.212	28,746
2022-06-16	42.750	42.800	42.000	42.150	29.753	8,797
2022-06-15	42.100	43.450	42.050	42.150	29.753	38,492
2022-06-14	43.450	43.450	42.050	42.050	29.682	27,121
2022-06-10	43.800	43.950	43.350	43.500	30.706	16,885
2022-06-09	44.000	44.000	43.800	43.800	30.918	5,214
2022-06-08	43.950	44.000	43.550	43.900	30.988	13,733
2022-06-07	44.000	44.000	43.550	43.550	30.741	24,750
2022-06-06	44.400	44.400	43.750	43.950	31.024	32,054
2022-06-03	45.400	45.500	44.900	45.000	30.370	38,606
2022-06-02	45.350	45.650	45.200	45.200	30.505	8,727
2022-05-31	45.800	45.850	45.200	45.350	30.607	12,200
2022-05-30	45.000	45.800	44.750	45.800	30.910	24,250
2022-05-27	45.300	45.400	44.800	45.300	30.573	38,184
2022-05-26	44.700	45.300	44.700	45.300	30.573	22,537
2022-05-25	44.600	45.050	44.600	45.050	30.404	28,928
2022-05-24	45.400	45.450	44.300	44.300	29.898	13,325
2022-05-23	43.900	45.500	43.900	45.000	30.370	56,789
2022-05-20	43.650	43.900	43.600	43.900	29.628	7,290
2022-05-19	43.200	43.400	42.900	43.350	29.257	3,814
2022-05-18	43.600	43.700	43.000	43.500	29.358	7,615
2022-05-17	43.350	43.750	43.050	43.300	29.223	13,345
2022-05-16	43.800	43.850	43.100	43.150	29.122	52,113
2022-05-13	43.100	44.000	41.950	43.850	29.594	174,180
2022-05-12	43.100	43.350	41.800	41.950	28.312	38,901
2022-05-11	41.950	42.450	41.100	41.450	27.974	16,383
2022-05-10	42.000	43.000	41.800	42.000	28.346	12,355
2022-05-09	42.200	42.200	41.550	41.950	28.312	28,850
2022-05-06	43.150	43.250	42.200	42.900	28.953	22,530
2022-05-05	43.050	43.350	43.050	43.100	29.088	23,619
2022-05-04	43.800	43.800	42.600	42.600	28.751	68,353
2022-05-03	44.350	44.350	43.500	43.700	29.493	19,461
2022-05-02	44.800	44.800	43.750	43.800	29.560	11,185
2022-04-29	44.500	44.950	44.250	44.850	30.269	5,484
2022-04-28	44.400	45.100	44.100	44.500	30.033	12,362
2022-04-27	44.950	45.000	44.250	44.400	29.965	12,515
2022-04-26	44.700	45.100	44.500	44.950	30.337	9,999
2022-04-21	45.150	45.200	45.050	45.200	30.505	5,355
2022-04-20	45.150	45.150	44.950	45.150	30.472	27,043
2022-04-19	45.350	45.350	44.700	44.950	30.337	14,785
2022-04-18	45.250	45.400	45.050	45.100	30.438	15,888
2022-04-15	44.750	45.150	44.700	45.100	30.438	19,790
2022-04-14	44.800	45.300	44.650	44.750	30.202	15,736
2022-04-13	44.200	44.800	43.900	44.700	30.168	27,016
2022-04-12	44.650	44.650	43.850	43.950	29.662	17,443
2022-04-11	44.600	44.800	44.300	44.700	30.168	7,947
2022-04-08	44.900	44.900	44.200	44.600	30.100	5,467
2022-04-07	44.650	45.000	44.200	44.800	30.235	17,986
2022-04-06	44.700	45.000	44.500	44.650	30.134	11,017
2022-04-05	44.550	44.800	44.450	44.700	30.168	8,929
2022-04-04	44.400	44.650	44.200	44.600	30.100	33,393
2022-04-01	44.400	44.600	44.000	44.200	29.830	7,123
2022-03-31	44.200	44.750	44.150	44.150	29.797	6,237
2022-03-30	44.950	45.100	43.700	44.300	29.898	26,021
2022-03-29	42.050	44.900	42.050	44.900	30.303	62,177
2022-03-28	42.000	43.050	41.000	42.800	28.886	45,241
2022-03-25	43.100	43.100	41.500	42.000	28.346	45,385
2022-03-24	43.650	44.300	42.000	42.100	28.413	46,885
2022-03-23	45.400	45.500	43.600	43.600	29.425	29,461

← NewerPage 19 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.