S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	71.800	72.600	71.800	72.400	64.806	13,105
2026-04-28	73.000	73.000	71.800	72.500	64.895	36,117
2026-04-27	74.500	75.200	72.200	73.000	65.343	69,987
2026-04-24	73.000	75.100	72.600	74.300	66.506	58,790
2026-04-23	72.200	73.000	72.000	73.000	65.343	22,075
2026-04-22	70.800	72.800	70.800	71.700	64.179	28,283
2026-04-21	70.700	70.800	69.000	70.000	62.657	62,498
2026-04-20	72.800	72.800	70.800	71.700	64.179	33,702
2026-04-17	75.100	75.300	72.000	73.100	65.432	91,082
2026-04-16	73.700	75.500	73.700	75.000	67.133	53,602
2026-04-15	70.200	73.900	70.200	73.700	65.969	83,004
2026-04-14	67.700	70.500	67.500	70.400	63.016	99,015
2026-04-09	67.400	67.900	67.100	67.300	60.241	17,200
2026-04-08	66.000	67.400	66.000	67.300	60.241	32,669
2026-04-07	66.800	67.200	64.500	65.100	58.271	2,006,920
2026-04-06	66.800	67.000	66.700	66.800	59.793	9,197
2026-04-03	66.800	67.300	66.700	66.800	59.793	10,225
2026-04-02	67.000	67.200	66.700	66.800	59.793	10,803
2026-04-01	66.800	67.000	66.700	66.800	59.793	41,686
2026-03-31	67.000	67.200	66.600	66.800	59.793	99,204
2026-03-30	66.900	67.000	66.100	66.900	59.883	123,320
2026-03-27	66.600	67.200	66.200	67.200	60.151	45,699
2026-03-26	66.900	66.900	66.100	66.500	59.525	7,302
2026-03-25	67.000	67.000	66.000	66.000	59.077	28,036
2026-03-24	67.000	67.200	66.200	66.400	59.435	22,229
2026-03-23	66.900	67.200	66.100	66.800	59.793	45,512
2026-03-20	66.500	67.000	66.400	66.400	59.435	8,648
2026-03-19	66.400	66.700	66.000	66.200	59.256	8,480
2026-03-18	66.600	67.200	66.400	66.400	59.435	22,750
2026-03-17	67.200	67.600	66.500	66.500	59.525	14,970
2026-03-16	67.000	67.500	66.300	67.500	60.420	26,206
2026-03-13	67.600	67.900	67.000	67.200	60.151	11,001
2026-03-12	67.600	67.900	67.300	67.400	60.330	22,449
2026-03-11	66.000	67.800	66.000	67.400	60.330	39,924
2026-03-10	66.000	66.500	64.800	65.800	58.898	26,055
2026-03-09	65.400	65.400	63.400	64.500	57.734	35,725
2026-03-06	66.800	66.800	65.200	65.300	58.450	16,149
2026-03-05	64.300	67.400	64.300	66.000	59.077	58,557
2026-03-04	63.600	66.000	63.400	64.300	57.555	46,423
2026-03-03	66.000	66.500	63.000	63.000	56.392	74,156
2026-03-02	67.200	67.200	65.400	66.000	59.077	52,924
2026-02-27	68.400	68.600	67.300	67.300	60.241	64,593
2026-02-26	68.400	68.600	67.800	68.400	61.225	28,825
2026-02-25	68.100	68.600	68.100	68.300	61.136	25,079
2026-02-24	68.600	68.900	67.900	67.900	60.778	46,362
2026-02-23	68.400	69.000	68.000	68.400	61.225	121,227
2026-02-20	69.000	69.200	68.000	68.300	61.136	101,357
2026-02-19	68.500	69.400	68.500	68.500	61.315	58,129
2026-02-18	68.100	68.800	68.000	68.500	61.315	41,648
2026-02-17	68.900	69.200	67.900	68.100	60.957	168,838
2026-02-16	68.000	68.900	67.800	68.000	60.867	57,759
2026-02-13	68.500	68.800	67.500	67.500	60.420	56,446
2026-02-12	68.700	69.000	68.100	68.400	61.225	120,231
2026-02-11	68.300	69.000	67.300	68.700	61.494	43,635
2026-02-10	67.800	69.000	67.800	68.000	60.867	47,154
2026-02-09	69.200	70.000	66.800	67.800	60.688	75,189
2026-02-06	68.600	69.200	66.000	69.000	61.762	78,398
2026-02-05	71.100	71.700	68.400	68.600	61.404	57,378
2026-02-04	73.200	73.200	71.000	71.100	63.642	45,475
2026-02-03	71.500	73.000	71.500	72.600	64.985	54,186

← NewerPage 3 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.