S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	71.900	71.900	68.000	71.000	63.553	91,457
2026-01-30	73.000	74.000	71.600	72.200	64.627	46,586
2026-01-29	76.200	78.500	73.000	73.000	65.343	107,815
2026-01-28	73.800	76.000	73.800	76.000	68.028	64,067
2026-01-27	70.000	74.300	70.000	73.300	65.611	139,922
2026-01-26	68.000	69.900	68.000	69.900	62.568	31,304
2026-01-23	66.400	68.000	66.000	68.000	60.867	18,304
2026-01-22	64.500	66.400	64.500	65.400	58.540	37,436
2026-01-21	64.000	64.600	63.000	63.800	57.108	41,848
2026-01-20	66.600	66.600	63.200	63.200	56.571	60,789
2026-01-19	67.900	68.000	66.400	66.700	59.704	36,738
2026-01-16	66.600	68.000	66.400	67.900	60.778	56,771
2026-01-15	66.000	67.000	66.000	66.400	59.435	29,950
2026-01-14	65.000	66.000	64.000	66.000	59.077	39,632
2026-01-13	66.400	68.000	63.900	63.900	57.197	135,137
2026-01-12	61.500	67.000	61.500	65.400	58.540	111,294
2026-01-09	59.400	61.800	59.400	61.700	55.228	59,734
2026-01-08	57.200	61.000	57.200	58.900	52.722	110,593
2026-01-05	55.300	57.200	55.300	57.200	51.200	35,066
2025-12-30	55.400	55.700	54.900	54.900	49.141	32,653
2025-12-29	55.100	56.000	54.800	55.300	49.499	82,958
2025-12-23	55.000	55.900	54.400	55.900	50.036	154,984
2025-12-22	54.000	54.900	53.500	54.900	49.141	79,160
2025-12-19	54.400	54.500	53.400	54.000	48.336	24,184
2025-12-18	54.600	54.900	54.100	54.200	48.515	36,985
2025-12-17	54.700	54.900	54.400	54.600	48.873	11,662
2025-12-16	54.300	54.900	53.800	54.700	48.962	26,952
2025-12-15	54.500	54.700	53.000	54.100	48.425	49,325
2025-12-12	55.100	55.100	54.500	54.500	48.783	22,181
2025-12-11	55.000	55.100	54.300	55.100	49.320	55,899
2025-12-10	54.000	55.000	53.800	55.000	49.231	101,848
2025-12-09	52.900	53.800	52.100	53.800	48.157	93,757
2025-12-08	52.500	52.900	51.400	52.900	47.351	44,557
2025-12-05	51.900	52.700	51.800	52.500	46.993	22,142
2025-12-04	51.900	52.500	51.400	52.500	46.993	58,802
2025-12-03	51.400	52.000	50.700	52.000	46.546	109,400
2025-12-02	51.000	51.400	50.100	51.400	46.009	50,322
2025-11-28	50.500	51.000	50.000	51.000	45.650	35,824
2025-11-27	50.100	50.900	49.900	50.300	45.024	36,962
2025-11-26	49.650	50.300	49.650	49.900	44.666	49,973
2025-11-25	48.100	49.950	48.000	49.650	44.442	98,631
2025-11-24	47.400	48.800	47.400	48.000	42.965	49,634
2025-11-21	48.800	48.900	47.100	47.400	42.428	64,923
2025-11-20	49.200	49.450	48.600	48.750	43.636	16,433
2025-11-19	50.100	50.500	49.000	49.200	44.039	63,954
2025-11-18	50.900	51.200	49.950	50.000	44.755	98,442
2025-11-17	51.000	51.800	50.200	50.400	45.113	66,563
2025-11-14	49.700	51.500	49.500	50.900	45.561	115,193
2025-11-13	48.650	49.100	48.650	48.900	43.771	16,495
2025-11-12	48.200	49.100	48.200	48.650	43.547	39,211
2025-11-11	47.550	48.300	47.550	48.100	43.055	30,328
2025-11-10	47.700	47.900	47.500	47.700	42.697	8,345
2025-11-07	47.800	47.950	47.400	47.400	42.428	10,188
2025-11-06	46.900	48.000	46.550	47.950	42.920	43,081
2025-11-05	47.100	47.200	46.650	47.000	42.070	5,969
2025-11-04	47.450	47.600	46.500	46.500	41.622	57,979
2025-11-03	47.650	47.700	47.300	47.450	42.473	22,265
2025-10-31	47.750	47.750	47.500	47.600	42.607	10,436
2025-10-30	47.500	47.800	47.300	47.600	42.607	6,178
2025-10-29	48.000	48.050	47.500	47.750	42.741	41,192

← NewerPage 4 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.