Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	6.900	7.000	6.750	6.750	5.615	7,426
2024-08-13	6.600	6.600	6.600	6.600	5.490	645
2024-08-12	6.600	6.600	6.600	6.600	5.490	781
2024-08-09	6.400	6.400	6.300	6.300	5.241	250
2024-08-08	6.600	6.600	6.600	6.600	5.490	10
2024-08-07	6.650	6.650	6.650	6.650	5.532	140
2024-08-06	6.650	6.650	6.650	6.650	5.532	35
2024-08-05	6.500	6.800	6.450	6.450	5.365	1,500
2024-08-02	6.600	6.600	6.550	6.600	5.490	901
2024-08-01	6.900	6.900	6.900	6.900	5.740	29
2024-07-31	6.850	6.850	6.850	6.850	5.698	0
2024-07-30	6.850	6.850	6.700	6.850	5.698	290
2024-07-29	6.900	6.900	6.500	6.500	5.407	3,752
2024-07-26	6.900	6.950	6.900	6.950	5.781	254
2024-07-25	6.700	6.900	6.600	6.900	5.740	1,100
2024-07-24	6.800	6.800	6.800	6.800	5.657	70
2024-07-23	6.650	6.900	6.550	6.900	5.740	1,198
2024-07-22	6.900	6.900	6.900	6.900	5.740	1
2024-07-19	6.600	6.600	6.600	6.600	5.490	300
2024-07-18	6.650	6.650	6.650	6.650	5.532	750
2024-07-17	7.000	7.000	6.600	6.600	5.490	1,430
2024-07-16	6.900	6.950	6.900	6.950	5.781	323
2024-07-15	6.900	6.900	6.900	6.900	5.740	95
2024-07-12	6.800	6.800	6.800	6.800	5.657	409
2024-07-11	6.550	6.750	6.550	6.750	5.615	141
2024-07-10	6.750	6.750	6.750	6.750	5.615	0
2024-07-09	6.750	6.750	6.750	6.750	5.615	0
2024-07-08	6.750	6.750	6.750	6.750	5.615	67
2024-07-05	6.600	6.750	6.600	6.750	5.615	140
2024-07-04	6.750	6.750	6.550	6.550	5.449	775
2024-07-03	6.750	6.750	6.750	6.750	5.615	404
2024-07-02	6.650	6.700	6.650	6.700	5.573	886
2024-07-01	6.800	6.800	6.500	6.500	5.407	1,390
2024-06-28	6.850	6.850	6.650	6.750	5.615	226
2024-06-27	6.650	6.850	6.600	6.850	5.698	398
2024-06-26	6.700	7.000	6.700	6.900	5.740	335
2024-06-25	6.600	6.650	6.400	6.400	5.324	1,763
2024-06-21	6.300	6.300	6.300	6.300	5.241	1,080
2024-06-20	6.650	6.650	6.650	6.650	5.532	0
2024-06-19	6.650	6.650	6.650	6.650	5.532	82
2024-06-18	6.650	6.650	6.650	6.650	5.532	100
2024-06-17	6.200	6.650	6.200	6.650	5.532	140
2024-06-14	6.300	6.600	6.300	6.600	5.490	276
2024-06-13	6.600	6.600	6.600	6.600	5.490	60
2024-06-12	6.150	6.150	6.150	6.150	5.116	0
2024-06-11	6.600	6.600	6.150	6.150	5.116	439
2024-06-10	6.550	6.550	6.550	6.550	5.449	513
2024-06-07	6.550	6.550	6.550	6.550	5.449	184
2024-06-06	6.050	6.550	6.050	6.550	5.449	551
2024-06-05	6.200	6.200	6.000	6.000	4.991	327
2024-06-04	6.500	6.500	6.500	6.500	5.407	6
2024-06-03	6.250	6.250	6.200	6.200	5.157	332
2024-05-31	6.250	6.250	6.250	6.250	5.199	0
2024-05-30	6.250	6.250	6.250	6.250	5.199	135
2024-05-29	6.250	6.250	6.250	6.250	5.199	55
2024-05-28	6.250	6.250	6.250	6.250	5.199	150
2024-05-27	6.550	6.550	6.250	6.250	5.199	32
2024-05-24	6.550	6.550	6.550	6.550	5.449	0
2024-05-23	6.550	6.550	6.550	6.550	5.449	0
2024-05-22	6.550	6.550	6.550	6.550	5.449	9

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.6700 RON
2025-06-11	0.5100 RON
2024-11-05	0.5300 RON
2022-12-12	0.5300 RON
2021-06-17	1.0000 RON
2020-08-13	0.2400 RON
2019-09-11	0.2200 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.