S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	43.000	44.150	42.800	43.400	29.290	41,578
2021-12-22	41.900	43.200	41.900	42.900	28.953	31,519
2021-12-21	41.550	41.850	41.500	41.600	28.076	9,734
2021-12-20	41.900	41.900	41.400	41.450	27.974	19,006
2021-12-17	42.000	42.000	41.700	41.900	28.278	8,289
2021-12-16	41.600	42.300	41.000	42.000	28.346	17,472
2021-12-15	42.300	42.300	40.700	40.850	27.569	23,476
2021-12-14	42.450	42.750	41.700	41.700	28.143	35,552
2021-12-13	42.900	43.000	42.100	42.450	28.649	18,241
2021-12-10	43.000	43.000	42.600	42.900	28.953	14,615
2021-12-09	43.000	43.200	42.700	42.700	28.818	12,360
2021-12-08	42.600	43.200	42.600	42.700	28.818	17,710
2021-12-07	42.450	43.050	42.200	42.600	28.751	19,404
2021-12-06	42.900	43.000	42.300	42.350	28.582	21,040
2021-12-03	42.500	43.250	42.500	42.900	28.953	29,407
2021-12-02	42.500	42.950	42.000	42.250	28.514	64,806
2021-11-29	40.500	43.500	38.400	43.300	29.223	148,808
2021-11-26	42.000	42.000	39.000	40.500	27.333	109,396
2021-11-25	41.950	42.100	41.450	41.900	28.278	34,919
2021-11-24	42.100	42.400	41.900	41.950	28.312	21,965
2021-11-23	43.000	43.200	42.100	42.200	28.481	27,633
2021-11-22	43.000	43.300	42.750	42.850	28.919	21,088
2021-11-19	43.500	43.550	41.000	42.700	28.818	64,321
2021-11-18	43.700	43.850	43.350	43.450	29.324	22,739
2021-11-17	43.800	43.900	43.400	43.450	29.324	21,380
2021-11-16	43.700	44.100	43.550	43.650	29.459	11,540
2021-11-15	43.800	44.550	43.400	43.500	29.358	31,161
2021-11-12	42.800	43.800	42.800	43.800	29.560	350,090
2021-11-11	42.800	42.900	41.400	42.250	28.514	53,707
2021-11-10	44.250	44.950	42.850	42.900	28.953	84,000
2021-11-09	44.900	45.100	43.000	44.100	29.763	99,244
2021-11-08	44.350	45.050	43.950	44.650	30.134	68,226
2021-11-05	44.300	44.500	43.800	43.950	29.662	54,760
2021-11-04	43.000	44.450	43.000	43.650	29.459	77,123
2021-11-03	42.600	42.950	42.100	42.950	28.987	22,819
2021-11-02	42.600	42.700	41.650	41.800	28.211	58,461
2021-11-01	43.450	43.450	41.200	41.850	28.244	70,096
2021-10-29	43.450	43.750	42.800	43.150	29.122	44,500
2021-10-28	42.950	44.000	42.750	42.750	28.852	113,898
2021-10-27	41.700	42.850	41.500	42.750	28.852	135,772
2021-10-26	40.800	41.800	40.750	41.000	27.671	56,567
2021-10-25	39.950	41.900	39.950	40.700	27.468	377,570
2021-10-22	39.450	40.000	39.300	39.950	26.962	35,956
2021-10-21	38.300	39.450	38.250	39.400	26.591	77,609
2021-10-20	38.100	38.250	37.800	38.250	25.815	25,549
2021-10-19	37.950	38.100	37.800	38.100	25.714	18,623
2021-10-18	37.800	38.200	37.500	38.000	25.646	79,929
2021-10-15	37.850	37.850	37.500	37.800	25.511	8,729
2021-10-14	37.700	37.950	37.700	37.900	25.579	11,084

← NewerPage 21 of 21 · 1,249 trading days

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.