S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	45.750	45.900	45.000	45.100	30.438	31,464
2022-03-21	44.950	45.700	44.800	45.300	30.573	38,453
2022-03-18	42.850	44.950	42.800	44.950	30.337	435,297
2022-03-17	42.400	42.900	42.400	42.450	28.649	52,832
2022-03-16	42.500	42.700	42.250	42.300	28.548	23,690
2022-03-15	42.800	42.900	41.550	42.050	28.379	35,597
2022-03-14	42.500	43.500	42.500	42.600	28.751	67,157
2022-03-11	40.200	42.100	40.100	41.900	28.278	75,958
2022-03-10	39.900	43.000	39.500	40.800	27.536	155,005
2022-03-09	36.500	39.300	36.500	39.000	26.321	157,123
2022-03-08	32.800	35.900	32.700	34.850	23.520	126,398
2022-03-07	33.100	33.500	31.000	32.800	22.137	321,666
2022-03-04	36.750	36.750	34.500	34.500	23.284	229,074
2022-03-03	37.700	39.300	36.900	36.950	24.937	96,125
2022-03-02	39.750	39.750	36.600	37.500	25.309	263,497
2022-03-01	41.650	42.700	39.250	39.500	26.658	75,863
2022-02-28	41.900	42.500	41.350	41.350	27.907	50,015
2022-02-25	42.200	43.900	42.000	42.800	28.886	56,113
2022-02-24	41.200	43.000	41.100	42.000	28.346	344,472
2022-02-23	43.200	44.600	43.200	44.000	29.695	19,297
2022-02-22	43.000	43.450	41.200	43.050	29.054	84,812
2022-02-21	44.500	45.000	43.450	43.450	29.324	39,240
2022-02-18	44.500	45.850	44.100	44.450	29.999	32,030
2022-02-17	46.000	46.000	44.100	44.500	30.033	22,867
2022-02-16	46.250	46.400	45.100	45.400	30.640	28,625
2022-02-15	44.150	46.050	44.050	46.000	31.045	33,820
2022-02-14	46.200	46.200	43.900	44.750	30.202	91,429
2022-02-11	46.350	46.350	45.850	46.300	31.248	9,942
2022-02-10	46.450	46.500	45.850	46.350	31.281	12,285
2022-02-09	46.400	46.600	45.500	45.800	30.910	51,239
2022-02-08	46.200	46.450	46.000	46.350	31.281	57,810
2022-02-07	46.200	46.400	46.200	46.350	31.281	120,738
2022-02-04	46.200	46.500	46.100	46.350	31.281	25,635
2022-02-03	46.100	46.500	46.000	46.100	31.113	16,343
2022-02-02	46.250	46.550	45.450	46.100	31.113	31,861
2022-02-01	46.300	46.650	46.100	46.150	31.146	59,559
2022-01-31	46.000	46.450	46.000	46.250	31.214	53,774
2022-01-28	45.700	46.300	45.700	45.700	30.843	26,966
2022-01-27	45.250	45.500	44.300	45.500	30.708	33,225
2022-01-26	43.550	45.950	43.550	45.250	30.539	76,401
2022-01-25	42.900	43.450	41.200	43.300	29.223	217,224
2022-01-21	45.000	45.900	42.750	44.400	29.965	232,146
2022-01-20	44.800	44.800	43.750	43.950	29.662	70,718
2022-01-19	44.000	45.000	43.900	44.900	30.303	60,442
2022-01-18	46.850	47.000	45.100	45.900	30.978	68,863
2022-01-17	47.550	47.550	46.500	46.800	31.585	59,439
2022-01-14	47.600	47.850	47.250	47.450	32.024	75,454
2022-01-13	47.250	47.750	47.050	47.600	32.125	45,882
2022-01-12	47.250	47.350	47.000	47.250	31.889	91,390
2022-01-11	47.300	47.300	47.000	47.250	31.889	25,050
2022-01-10	47.300	47.500	46.900	47.200	31.855	247,835
2022-01-07	47.000	47.250	46.950	46.950	31.686	36,083
2022-01-06	47.400	47.400	46.100	47.100	31.788	35,047
2022-01-05	47.650	48.000	47.600	47.600	32.125	47,419
2022-01-04	47.100	47.750	46.900	47.600	32.125	34,310
2022-01-03	47.050	47.850	46.900	47.000	31.720	26,406
2021-12-30	48.200	48.750	46.500	47.000	31.720	103,655
2021-12-29	46.500	48.450	46.500	48.000	32.395	95,221
2021-12-28	44.800	46.450	44.800	46.400	31.315	86,057
2021-12-27	43.750	44.750	43.700	44.750	30.202	41,779

← NewerPage 20 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.