S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.900	70.300	69.800	70.000	70.000	26,186
2026-07-23	69.900	70.000	69.600	69.900	69.900	38,232
2026-07-22	70.000	70.200	69.600	69.900	69.900	33,402
2026-07-21	69.900	70.100	69.600	70.000	70.000	68,210
2026-07-20	70.400	70.400	69.500	69.600	69.600	44,951
2026-07-17	70.900	70.900	70.200	70.400	70.400	31,649
2026-07-16	70.500	71.000	70.000	70.700	70.700	40,936
2026-07-15	71.000	71.200	70.100	70.900	70.900	25,009
2026-07-14	71.000	71.000	70.600	70.600	70.600	47,446
2026-07-13	71.000	71.400	70.700	71.000	71.000	55,051
2026-07-10	70.300	71.000	70.300	71.000	71.000	58,640
2026-07-09	71.000	71.100	70.800	71.000	71.000	23,504
2026-07-08	71.400	71.400	70.500	71.000	71.000	14,776
2026-07-07	71.800	72.600	70.400	71.000	71.000	51,535
2026-07-06	72.800	73.000	71.400	71.700	71.700	47,378
2026-07-03	73.100	73.100	72.100	72.700	72.700	35,887
2026-07-02	73.000	73.100	72.300	72.600	72.600	56,383
2026-07-01	72.000	73.000	71.600	73.000	73.000	27,121
2026-06-30	71.700	72.300	71.300	72.200	72.200	36,162
2026-06-29	71.800	72.000	70.700	71.700	71.700	12,591
2026-06-26	71.800	71.900	70.800	71.900	71.900	25,141
2026-06-25	70.400	72.200	70.000	71.900	71.900	71,464
2026-06-24	71.000	71.000	69.000	70.400	70.400	89,439
2026-06-23	72.700	72.700	70.600	71.000	71.000	58,287
2026-06-22	73.200	73.800	71.400	72.700	72.700	96,773
2026-06-19	75.000	76.700	74.500	75.900	71.989	194,197
2026-06-18	73.700	75.000	73.700	74.900	71.041	52,390
2026-06-17	71.000	74.000	70.800	73.300	69.523	60,086
2026-06-16	70.400	70.800	70.400	70.600	66.962	76,474
2026-06-15	69.500	70.300	69.500	69.800	66.204	128,038
2026-06-12	69.900	70.000	69.200	69.500	65.919	29,260
2026-06-11	69.700	69.900	69.400	69.500	65.919	34,137
2026-06-10	69.500	69.500	69.200	69.500	65.919	36,044
2026-06-09	69.300	69.600	69.300	69.500	65.919	51,834
2026-06-08	69.100	69.400	68.700	69.300	65.729	48,128
2026-06-05	69.300	69.400	68.900	69.100	65.540	38,248
2026-06-04	69.800	70.000	67.100	69.300	65.729	131,703
2026-06-03	69.500	69.800	69.300	69.500	65.919	38,831
2026-06-02	69.400	70.000	69.200	69.500	62.210	50,541
2026-05-29	69.600	69.600	68.000	68.000	60.867	65,025
2026-05-28	69.700	69.700	69.500	69.600	62.299	31,472
2026-05-27	69.100	69.600	69.100	69.600	62.299	24,475
2026-05-26	69.300	69.600	69.000	69.200	61.941	62,378
2026-05-25	69.500	69.600	69.000	69.300	62.031	44,985
2026-05-22	70.200	70.900	69.300	69.500	62.210	62,835
2026-05-21	69.400	69.500	69.200	69.500	62.210	52,118
2026-05-20	70.000	70.000	69.200	69.500	62.210	69,873
2026-05-19	69.900	70.000	69.200	70.000	62.657	35,660
2026-05-18	69.700	70.000	69.200	69.500	62.210	34,020
2026-05-15	70.100	70.100	69.200	69.700	62.389	38,570
2026-05-14	69.900	69.900	69.600	69.900	62.568	70,543
2026-05-13	69.100	70.000	69.000	70.000	62.657	41,267
2026-05-12	70.000	70.000	68.900	69.900	62.568	33,635
2026-05-11	69.900	70.000	69.200	70.000	62.657	33,241
2026-05-08	70.600	71.700	69.300	70.000	62.657	50,717
2026-05-07	70.000	72.300	69.900	70.600	63.195	40,679
2026-05-06	69.100	71.500	69.100	70.000	62.657	98,425
2026-05-05	69.000	70.000	67.000	69.900	62.568	90,669
2026-05-04	70.000	70.000	68.500	69.400	62.120	41,976
2026-04-30	71.800	71.800	70.000	70.700	63.284	66,254

← NewerPage 2 of 5 · 247 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.