S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	47.300	48.000	47.050	48.000	42.965	49,545
2025-10-27	47.650	47.650	46.700	47.500	42.518	31,370
2025-10-24	47.800	47.850	47.250	47.650	42.652	14,350
2025-10-23	47.500	47.800	47.200	47.700	42.697	26,292
2025-10-22	47.200	47.550	46.750	47.450	42.473	22,402
2025-10-21	47.100	47.600	46.350	47.200	42.249	22,856
2025-10-20	47.600	47.700	47.100	47.100	42.160	29,188
2025-10-17	47.800	47.800	47.200	47.600	42.607	8,212
2025-10-16	47.800	47.850	47.600	47.600	42.607	32,255
2025-10-15	46.900	47.800	46.900	47.800	42.786	65,786
2025-10-14	47.050	47.050	46.700	46.950	42.025	5,648
2025-10-13	47.300	47.300	46.500	47.100	42.160	42,802
2025-10-10	47.500	47.550	47.200	47.300	42.339	8,446
2025-10-09	47.200	47.500	47.200	47.500	42.518	32,784
2025-10-08	47.300	47.500	47.050	47.500	42.518	39,722
2025-10-07	47.300	47.400	47.000	47.400	42.428	13,559
2025-10-06	47.250	47.500	47.000	47.500	42.518	22,258
2025-10-03	47.500	47.500	47.000	47.300	42.339	25,937
2025-10-02	45.400	47.450	45.050	47.300	42.339	105,357
2025-10-01	45.500	45.500	45.050	45.400	40.638	7,739
2025-09-30	45.300	45.850	45.300	45.500	40.727	7,708
2025-09-29	45.800	45.850	45.250	45.250	40.504	11,466
2025-09-26	45.600	45.900	45.600	45.800	40.996	9,565
2025-09-25	45.100	45.700	45.000	45.600	40.817	56,684
2025-09-24	44.800	45.250	44.500	45.000	40.280	12,648
2025-09-23	45.200	45.300	44.750	44.850	40.146	18,984
2025-09-22	45.300	46.200	45.300	45.300	40.548	7,399
2025-09-19	46.350	46.400	45.000	45.000	40.280	15,038
2025-09-18	46.200	46.500	46.150	46.150	41.309	5,433
2025-09-17	46.400	46.450	46.200	46.450	41.578	14,560
2025-09-16	46.150	46.450	46.100	46.200	41.354	9,806
2025-09-15	46.600	46.700	46.200	46.500	41.622	11,286
2025-09-12	46.600	46.700	46.250	46.600	41.712	23,592
2025-09-11	46.600	46.850	46.200	46.850	41.936	25,110
2025-09-10	46.650	46.700	46.200	46.700	41.802	13,876
2025-09-09	46.500	46.650	46.200	46.500	41.622	42,158
2025-09-08	46.500	46.700	46.100	46.300	41.443	40,321
2025-09-05	46.500	46.500	46.100	46.500	41.622	15,139
2025-09-04	46.400	46.650	46.100	46.100	41.264	29,876
2025-09-03	46.250	46.450	46.050	46.400	41.533	8,355
2025-09-02	46.050	46.300	46.050	46.150	41.309	15,270
2025-09-01	46.300	46.600	46.000	46.300	41.443	9,293
2025-08-29	46.650	46.650	46.200	46.200	41.354	6,629
2025-08-28	46.550	46.800	46.450	46.650	41.757	3,491
2025-08-27	47.000	47.000	46.250	46.550	41.667	3,008
2025-08-26	46.900	47.000	46.400	46.400	41.533	33,273
2025-08-25	46.400	46.900	46.300	46.900	41.981	25,510
2025-08-22	46.150	46.600	46.150	46.400	41.533	9,268
2025-08-21	47.000	47.000	46.200	46.250	41.399	8,244
2025-08-20	46.800	47.000	46.550	46.550	41.667	10,354
2025-08-19	47.100	47.100	46.500	46.500	41.622	18,702
2025-08-18	47.200	47.400	46.100	47.000	42.070	23,596
2025-08-14	47.950	48.000	46.500	47.100	42.160	60,551
2025-08-13	47.000	48.050	46.800	47.600	42.607	75,577
2025-08-12	47.650	47.650	46.600	46.600	41.712	36,864
2025-08-11	48.000	48.000	47.200	47.600	42.607	26,215
2025-08-08	47.000	48.000	46.750	48.000	42.965	50,798
2025-08-07	46.900	47.350	46.600	47.100	42.160	57,636
2025-08-06	46.100	46.950	45.750	46.950	42.025	42,475
2025-08-05	45.500	46.100	45.400	46.100	41.264	49,578

← NewerPage 5 of 21 · 1,247 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.