S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	41.000	41.200	40.750	40.900	34.361	6,978
2025-02-10	40.850	41.000	40.800	41.000	34.445	7,607
2025-02-07	41.200	41.500	40.800	40.800	34.277	11,488
2025-02-06	40.900	41.250	40.800	41.200	34.613	21,585
2025-02-05	40.750	40.950	40.550	40.800	34.277	8,837
2025-02-04	40.600	40.800	40.600	40.750	34.235	4,432
2025-02-03	40.900	41.200	40.750	40.800	34.277	13,327
2025-01-31	40.750	41.000	40.550	40.800	34.277	23,787
2025-01-30	41.500	41.500	40.400	40.750	34.235	22,946
2025-01-29	40.550	41.500	40.550	41.500	34.865	21,814
2025-01-28	40.550	41.100	40.300	41.000	34.445	26,717
2025-01-27	41.400	41.400	40.400	40.500	34.025	24,633
2025-01-23	40.700	42.100	40.350	41.500	34.865	22,550
2025-01-22	40.400	41.100	40.400	40.750	34.235	10,673
2025-01-21	40.600	41.300	40.150	40.300	33.857	24,282
2025-01-20	40.650	40.900	40.550	40.600	34.109	8,086
2025-01-17	40.850	40.950	40.450	40.550	34.067	22,240
2025-01-16	41.350	41.350	40.450	40.650	34.151	21,033
2025-01-15	41.400	41.450	40.700	41.350	34.739	4,037
2025-01-14	40.500	41.400	40.400	41.400	34.781	42,227
2025-01-13	40.750	40.900	40.500	40.550	34.067	12,063
2025-01-10	41.050	41.050	40.700	40.750	34.235	13,003
2025-01-09	41.000	41.050	40.750	41.000	34.445	21,758
2025-01-08	41.400	41.400	40.850	41.000	34.445	16,258
2025-01-03	41.550	42.000	41.150	41.400	34.781	12,247
2024-12-30	41.700	41.700	41.000	41.550	34.907	25,735
2024-12-27	41.400	41.800	41.200	41.700	35.033	9,639
2024-12-23	41.350	41.400	40.650	41.200	34.613	28,021
2024-12-20	40.050	41.550	40.050	41.350	34.739	25,394
2024-12-19	41.500	41.500	40.000	40.600	34.109	34,742
2024-12-18	42.250	42.250	41.500	41.550	34.907	25,278
2024-12-17	43.200	43.200	42.250	42.250	35.496	11,238
2024-12-16	43.100	43.300	42.500	43.200	36.294	8,243
2024-12-13	42.950	43.100	42.700	43.100	36.210	10,733
2024-12-12	43.000	43.050	42.250	42.950	36.084	21,034
2024-12-11	42.550	43.000	42.300	43.000	36.126	30,052
2024-12-10	41.600	42.500	41.600	42.500	35.706	14,874
2024-12-09	41.500	42.450	40.900	41.850	35.159	27,948
2024-12-06	38.800	41.500	38.400	40.700	34.193	126,190
2024-12-05	39.500	39.600	38.500	38.500	32.345	95,145
2024-12-04	38.900	40.000	36.950	39.500	33.185	105,610
2024-12-03	40.000	40.550	38.250	38.950	32.723	57,234
2024-12-02	40.700	41.500	39.900	39.900	33.521	48,804
2024-11-29	41.000	41.450	40.100	40.100	33.689	41,699
2024-11-28	41.600	42.000	40.800	41.450	34.823	21,705
2024-11-27	41.700	42.000	41.200	41.600	34.949	16,798
2024-11-26	41.500	41.800	40.900	41.700	35.033	41,790
2024-11-25	42.000	42.100	41.250	41.500	34.865	27,041
2024-11-22	42.450	42.450	42.000	42.150	35.412	9,995
2024-11-21	42.300	42.700	42.200	42.400	35.622	4,204
2024-11-20	42.500	42.650	42.200	42.300	35.538	6,218
2024-11-19	42.500	42.650	42.450	42.550	35.748	13,107
2024-11-18	43.400	43.550	42.500	42.600	35.790	22,953
2024-11-15	43.400	43.750	42.900	43.000	36.126	17,779
2024-11-14	44.400	44.500	43.500	44.000	36.966	37,718
2024-11-13	44.050	44.750	44.000	44.650	37.512	19,659
2024-11-12	44.000	44.050	43.750	44.050	37.008	15,850
2024-11-11	43.900	44.000	43.500	44.000	36.966	45,158
2024-11-08	43.750	43.950	43.500	43.900	36.882	12,852
2024-11-07	43.550	43.950	43.000	43.700	36.714	22,276

← NewerPage 8 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.