S N Nuclearele historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	43.550	43.950	43.000	43.700	36.714	22,276
2024-11-06	43.350	43.700	43.150	43.600	36.630	17,270
2024-11-05	43.300	43.500	43.200	43.500	36.546	12,506
2024-11-04	43.300	43.400	42.750	42.750	35.916	18,913
2024-11-01	43.100	43.450	42.750	43.000	36.126	13,815
2024-10-31	43.100	43.450	42.800	43.100	36.210	7,636
2024-10-30	43.150	43.500	42.850	42.900	36.042	8,659
2024-10-29	43.000	43.250	42.850	42.850	36.000	16,761
2024-10-28	43.000	43.100	42.800	43.000	36.126	11,652
2024-10-25	43.000	43.100	42.800	42.850	36.000	8,236
2024-10-24	42.600	43.000	42.600	42.850	36.000	5,145
2024-10-23	43.050	43.050	42.300	42.350	35.580	23,236
2024-10-22	43.100	43.150	42.600	43.100	36.210	10,537
2024-10-21	42.900	43.100	42.550	43.100	36.210	21,511
2024-10-18	43.150	43.150	42.900	43.100	36.210	4,264
2024-10-17	43.100	43.150	42.800	43.000	36.126	4,951
2024-10-16	43.150	43.150	42.800	43.100	36.210	8,238
2024-10-15	43.000	43.150	42.750	43.150	36.252	7,810
2024-10-14	43.000	43.100	42.800	43.000	36.126	6,322
2024-10-11	42.850	43.000	42.600	43.000	36.126	16,465
2024-10-10	43.000	43.000	42.400	42.900	36.042	8,619
2024-10-09	42.700	43.000	42.100	43.000	36.126	12,348
2024-10-08	43.200	43.200	41.900	42.700	35.874	15,999
2024-10-07	41.500	43.250	41.500	43.250	36.336	22,686
2024-10-04	42.300	42.300	41.000	41.500	34.865	68,782
2024-10-03	42.100	42.200	41.800	42.000	35.286	16,114
2024-10-02	42.350	42.350	41.950	42.100	35.370	9,566
2024-10-01	42.250	42.450	42.000	42.350	35.580	12,028
2024-09-30	42.800	42.850	42.200	42.250	35.496	16,811
2024-09-27	42.600	42.850	42.300	42.800	35.958	24,963
2024-09-26	43.400	43.400	41.400	42.300	35.538	73,029
2024-09-25	43.000	43.400	42.950	43.400	36.462	20,395
2024-09-24	42.450	43.250	42.450	42.900	36.042	32,734
2024-09-23	43.000	43.250	42.000	42.450	35.664	20,032
2024-09-20	43.100	43.500	42.350	42.350	35.580	20,796
2024-09-19	41.700	43.000	41.600	43.000	36.126	117,596
2024-09-18	41.600	41.900	41.000	41.600	34.949	22,234
2024-09-17	42.000	42.300	41.300	41.300	34.697	40,222
2024-09-16	42.000	42.300	41.900	42.000	35.286	14,499
2024-09-13	42.800	42.850	42.000	42.100	35.370	23,499
2024-09-12	42.600	42.850	42.400	42.800	35.958	8,310
2024-09-11	42.600	42.800	42.400	42.600	35.790	60,449
2024-09-10	42.100	42.900	42.100	42.600	35.790	52,260
2024-09-09	42.500	43.200	41.800	42.100	35.370	67,566
2024-09-06	43.450	43.750	42.050	42.600	35.790	54,565
2024-09-05	44.000	44.300	42.500	43.450	36.504	76,176
2024-09-04	44.650	44.650	43.850	43.850	36.840	12,119
2024-09-03	44.100	44.700	44.100	44.650	37.512	14,941
2024-09-02	44.500	44.500	43.500	44.100	37.050	71,580
2024-08-30	44.350	44.500	44.350	44.500	37.386	11,663
2024-08-29	44.450	44.700	44.350	44.500	37.386	10,739
2024-08-28	44.900	44.900	44.350	44.500	37.386	38,572
2024-08-27	45.000	45.000	44.600	44.850	37.680	12,578
2024-08-26	45.000	45.000	44.600	44.950	37.764	22,828
2024-08-23	45.500	45.500	44.800	45.000	37.806	52,301
2024-08-22	45.550	45.550	45.300	45.450	38.184	15,515
2024-08-21	46.000	46.000	45.350	45.450	38.184	27,130
2024-08-20	46.350	46.350	45.800	46.000	38.646	14,344
2024-08-19	46.400	46.750	46.150	46.150	38.772	11,861
2024-08-16	46.200	46.500	45.850	46.100	38.730	7,804

← NewerPage 9 of 21 · 1,245 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.