S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	38.500	39.200	38.500	38.600	32.429	22,911
2025-05-08	39.000	39.400	38.550	38.550	32.387	50,817
2025-05-07	38.500	39.800	38.500	39.000	32.765	73,266
2025-05-06	38.900	39.150	38.350	38.500	32.345	32,243
2025-05-05	39.950	40.000	38.750	39.100	32.849	100,734
2025-05-02	40.500	40.800	40.000	40.000	33.605	11,516
2025-04-30	40.900	40.950	40.250	40.300	33.857	14,512
2025-04-29	41.300	41.300	40.550	40.550	34.067	20,179
2025-04-28	41.300	41.350	40.900	41.300	34.697	8,178
2025-04-25	41.300	41.550	41.000	41.300	34.697	21,501
2025-04-24	40.700	41.400	40.650	41.350	34.739	22,217
2025-04-23	40.150	40.700	40.150	40.700	34.193	25,709
2025-04-22	40.200	40.400	40.000	40.150	33.731	5,528
2025-04-17	40.000	40.250	39.250	39.950	33.563	23,391
2025-04-16	39.850	40.000	39.750	39.900	33.521	3,862
2025-04-15	39.600	39.850	39.600	39.850	33.479	3,746
2025-04-14	39.650	39.750	39.500	39.600	33.269	5,796
2025-04-11	39.500	39.750	39.100	39.200	32.933	7,876
2025-04-10	40.600	40.600	39.300	39.350	33.059	26,110
2025-04-09	40.200	40.200	38.900	38.900	32.681	28,524
2025-04-08	38.950	40.500	38.950	40.300	33.857	42,452
2025-04-07	38.850	38.950	37.250	38.500	32.345	52,945
2025-04-04	39.700	39.700	39.000	39.000	32.765	22,930
2025-04-03	40.000	40.400	39.600	40.000	33.605	22,514
2025-04-02	40.100	40.150	39.800	40.100	33.689	5,618
2025-04-01	39.650	40.150	39.600	40.000	33.605	31,526
2025-03-31	39.800	40.250	39.650	39.650	33.311	67,039
2025-03-28	39.700	40.400	39.700	40.400	33.941	19,152
2025-03-27	39.500	39.900	39.150	39.700	33.353	22,121
2025-03-26	39.600	39.950	39.100	39.600	33.269	33,596
2025-03-25	40.100	40.100	39.600	39.700	33.353	11,599
2025-03-24	40.050	40.100	39.500	40.050	33.647	22,034
2025-03-21	40.300	40.500	38.600	38.600	32.429	108,024
2025-03-20	40.350	40.550	40.300	40.400	33.941	16,175
2025-03-19	40.600	40.600	40.000	40.000	33.605	31,845
2025-03-18	40.450	40.650	40.000	40.250	33.815	48,888
2025-03-17	40.350	40.700	40.200	40.450	33.983	7,993
2025-03-14	40.750	40.950	40.200	40.200	33.773	70,590
2025-03-13	41.750	41.800	40.350	40.750	34.235	21,690
2025-03-12	41.200	41.900	40.800	41.700	35.033	22,169
2025-03-11	41.100	41.500	40.600	41.500	34.865	8,542
2025-03-10	41.100	41.250	40.850	41.100	34.529	12,489
2025-03-07	40.600	41.100	40.600	41.100	34.529	7,612
2025-03-06	40.950	41.150	40.400	40.800	34.277	21,907
2025-03-05	40.550	41.100	40.450	40.950	34.403	9,526
2025-03-04	41.100	41.300	40.350	40.350	33.899	25,968
2025-03-03	41.800	41.900	41.000	41.450	34.823	14,304
2025-02-28	41.850	41.900	41.300	41.900	35.201	19,539
2025-02-27	41.950	42.400	41.600	41.900	35.201	16,427
2025-02-26	42.650	42.700	41.900	41.950	35.243	16,743
2025-02-25	42.450	42.700	42.100	42.650	35.832	13,317
2025-02-24	42.500	42.650	42.150	42.450	35.664	4,889
2025-02-21	43.500	43.550	42.200	42.500	35.706	21,453
2025-02-20	43.800	43.800	42.900	43.050	36.168	26,410
2025-02-19	42.000	43.850	42.000	43.800	36.798	60,510
2025-02-18	41.500	42.000	41.300	42.000	35.286	15,067
2025-02-17	41.750	41.750	41.250	41.300	34.697	8,038
2025-02-14	41.350	41.800	41.350	41.750	35.075	10,172
2025-02-13	40.800	41.300	40.700	41.250	34.655	60,594
2025-02-12	40.800	41.000	40.600	40.900	34.361	22,216

← NewerPage 7 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.