S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	45.700	45.900	45.300	45.500	40.727	24,864
2025-08-01	45.950	45.950	45.500	45.700	40.906	13,311
2025-07-31	45.650	46.000	45.650	45.950	41.130	26,962
2025-07-30	45.800	45.950	45.350	45.650	40.862	18,155
2025-07-29	45.850	46.000	45.500	45.850	41.041	23,501
2025-07-28	45.950	46.100	45.600	45.950	41.130	20,022
2025-07-25	44.800	46.000	44.450	45.950	41.130	104,662
2025-07-24	44.200	44.800	43.900	44.450	39.788	22,124
2025-07-23	44.200	44.400	43.700	44.300	39.653	9,055
2025-07-22	44.600	44.600	43.600	44.100	39.474	69,726
2025-07-21	44.800	44.950	43.800	44.750	40.056	48,092
2025-07-18	45.000	45.000	44.100	44.800	40.101	36,086
2025-07-17	44.500	44.950	44.500	44.950	40.235	23,897
2025-07-16	43.800	44.850	43.800	44.500	39.832	89,206
2025-07-15	43.350	43.800	43.100	43.800	39.206	23,728
2025-07-14	43.100	43.400	42.950	43.350	38.803	14,854
2025-07-11	43.000	43.450	42.900	43.100	38.579	7,283
2025-07-10	42.700	43.300	42.500	43.300	38.758	63,224
2025-07-09	42.800	42.900	42.500	42.700	38.221	7,974
2025-07-08	42.800	42.900	42.000	42.800	38.311	22,882
2025-07-07	42.150	42.800	41.700	42.800	38.311	17,467
2025-07-04	42.500	42.500	42.050	42.500	38.042	10,590
2025-07-03	41.600	42.550	41.550	42.500	38.042	76,893
2025-07-02	41.700	41.850	41.550	41.700	37.326	80,922
2025-07-01	41.500	41.750	41.400	41.700	37.326	14,168
2025-06-30	41.150	41.500	40.900	41.400	37.057	27,743
2025-06-27	41.000	41.150	40.650	41.100	36.789	21,739
2025-06-26	41.000	41.200	40.750	41.050	36.744	12,197
2025-06-25	41.000	41.300	40.900	41.000	36.699	108,359
2025-06-24	40.950	41.300	40.800	41.000	36.699	14,567
2025-06-23	41.100	41.300	40.700	40.900	36.610	12,781
2025-06-20	41.200	41.500	41.100	41.100	36.789	23,594
2025-06-19	41.150	41.250	40.950	41.150	36.834	15,060
2025-06-18	41.000	41.400	40.950	41.150	36.834	3,976
2025-06-17	41.000	41.000	40.800	41.000	36.699	70,687
2025-06-16	41.300	41.400	40.800	41.000	36.699	14,548
2025-06-13	41.200	41.400	41.200	41.300	36.968	13,487
2025-06-12	41.600	41.800	41.000	41.100	36.789	8,359
2025-06-11	41.400	41.650	40.900	41.400	37.057	32,158
2025-06-10	42.150	42.150	41.300	41.350	37.013	22,508
2025-06-06	42.200	42.250	41.850	42.150	37.729	36,433
2025-06-05	42.150	42.450	42.000	42.200	37.774	22,542
2025-06-04	42.250	42.450	42.000	42.100	37.684	31,145
2025-06-03	42.000	42.450	41.950	42.200	37.774	40,872
2025-06-02	41.950	42.050	40.800	41.900	37.505	60,320
2025-05-30	43.550	44.000	43.000	44.000	36.966	129,689
2025-05-29	43.600	43.750	43.200	43.550	36.588	21,215
2025-05-28	43.450	43.600	43.200	43.550	36.588	22,307
2025-05-27	43.350	43.400	42.900	43.150	36.252	17,892
2025-05-26	41.950	43.300	41.950	43.250	36.336	49,637
2025-05-23	41.700	42.350	41.500	41.950	35.243	26,109
2025-05-22	41.800	42.000	40.800	41.700	35.033	26,971
2025-05-21	42.500	42.900	40.450	40.450	33.983	43,217
2025-05-20	41.850	42.700	41.250	42.500	35.706	40,711
2025-05-19	40.850	41.900	40.850	41.850	35.159	46,753
2025-05-16	38.750	40.000	38.750	40.000	33.605	60,267
2025-05-15	39.200	39.500	38.550	38.700	32.513	36,019
2025-05-14	39.600	39.700	38.800	39.200	32.933	31,255
2025-05-13	39.050	39.750	39.050	39.550	33.227	23,101
2025-05-12	39.100	39.200	38.550	39.050	32.807	27,656

← NewerPage 6 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.