Santierul Naval Orsova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.550 | 6.550 | 6.550 | 6.550 | 5.449 | 0 |
| 2024-05-20 | 6.550 | 6.550 | 6.550 | 6.550 | 5.449 | 0 |
| 2024-05-17 | 6.550 | 6.550 | 6.550 | 6.550 | 5.449 | 0 |
| 2024-05-16 | 6.200 | 6.550 | 6.200 | 6.550 | 5.449 | 1,505 |
| 2024-05-15 | 6.250 | 6.250 | 6.250 | 6.250 | 5.199 | 184 |
| 2024-05-14 | 6.600 | 6.600 | 6.600 | 6.600 | 5.490 | 132 |
| 2024-05-13 | 6.550 | 6.550 | 6.550 | 6.550 | 5.449 | 5 |
| 2024-05-10 | 6.250 | 6.300 | 6.250 | 6.250 | 5.199 | 2,400 |
| 2024-05-09 | 6.300 | 6.400 | 6.300 | 6.400 | 5.324 | 300 |
| 2024-05-08 | 6.500 | 6.500 | 6.400 | 6.400 | 5.324 | 883 |
| 2024-05-07 | 6.600 | 6.600 | 6.600 | 6.600 | 5.490 | 500 |
| 2024-05-02 | 6.600 | 6.600 | 6.600 | 6.600 | 5.490 | 39 |
| 2024-04-30 | 6.700 | 6.700 | 6.700 | 6.700 | 5.573 | 0 |
| 2024-04-29 | 6.700 | 6.700 | 6.700 | 6.700 | 5.573 | 2 |
| 2024-04-26 | 6.600 | 6.600 | 6.600 | 6.600 | 5.490 | 391 |
| 2024-04-25 | 6.600 | 6.600 | 6.600 | 6.600 | 5.490 | 373 |
| 2024-04-24 | 6.600 | 6.600 | 6.600 | 6.600 | 5.490 | 613 |
| 2024-04-23 | 6.200 | 6.600 | 6.200 | 6.600 | 5.490 | 455 |
| 2024-04-22 | 6.600 | 6.600 | 6.600 | 6.600 | 5.490 | 0 |
| 2024-04-19 | 6.600 | 6.600 | 6.600 | 6.600 | 5.490 | 0 |
| 2024-04-18 | 6.600 | 6.600 | 6.150 | 6.600 | 5.490 | 72 |
| 2024-04-17 | 6.600 | 6.600 | 6.600 | 6.600 | 5.490 | 23 |
| 2024-04-16 | 6.200 | 6.200 | 6.200 | 6.200 | 5.157 | 930 |
| 2024-04-15 | 6.250 | 6.250 | 6.250 | 6.250 | 5.199 | 69 |
| 2024-04-12 | 6.300 | 6.500 | 6.250 | 6.250 | 5.199 | 279 |
| 2024-04-11 | 6.500 | 6.500 | 6.500 | 6.500 | 5.407 | 0 |
| 2024-04-10 | 6.500 | 6.500 | 6.500 | 6.500 | 5.407 | 25 |
| 2024-04-09 | 6.550 | 6.550 | 6.500 | 6.500 | 5.407 | 525 |
| 2024-04-08 | 6.650 | 6.650 | 6.550 | 6.550 | 5.449 | 1,544 |
| 2024-04-05 | 6.750 | 6.750 | 6.750 | 6.750 | 5.615 | 150 |
| 2024-04-04 | 6.750 | 6.750 | 6.750 | 6.750 | 5.615 | 6 |
| 2024-04-03 | 6.800 | 6.800 | 6.600 | 6.600 | 5.490 | 523 |
| 2024-04-02 | 6.800 | 6.800 | 6.800 | 6.800 | 5.657 | 21 |
| 2024-04-01 | 6.700 | 6.850 | 6.650 | 6.650 | 5.532 | 326 |
| 2024-03-29 | 6.850 | 6.850 | 6.850 | 6.850 | 5.698 | 28 |
| 2024-03-28 | 6.850 | 6.850 | 6.700 | 6.700 | 5.573 | 519 |
| 2024-03-27 | 6.700 | 6.850 | 6.700 | 6.850 | 5.698 | 26 |
| 2024-03-26 | 6.750 | 6.850 | 6.700 | 6.850 | 5.698 | 189 |
| 2024-03-25 | 6.900 | 6.950 | 6.750 | 6.900 | 5.740 | 1,020 |
| 2024-03-22 | 7.000 | 7.000 | 6.750 | 6.950 | 5.781 | 535 |
| 2024-03-21 | 7.000 | 7.000 | 7.000 | 7.000 | 5.823 | 210 |
| 2024-03-20 | 7.250 | 7.250 | 7.250 | 7.250 | 6.031 | 0 |
| 2024-03-19 | 7.250 | 7.300 | 6.800 | 7.250 | 6.031 | 595 |
| 2024-03-18 | 6.900 | 7.400 | 6.900 | 7.400 | 6.156 | 65 |
| 2024-03-15 | 6.800 | 6.900 | 6.800 | 6.800 | 5.657 | 514 |
| 2024-03-14 | 6.900 | 7.300 | 6.550 | 7.300 | 6.072 | 1,005 |
| 2024-03-13 | 6.800 | 6.800 | 6.500 | 6.800 | 5.657 | 2,318 |
| 2024-03-12 | 6.800 | 6.950 | 6.800 | 6.950 | 5.781 | 1,082 |
| 2024-03-11 | 6.900 | 6.950 | 6.900 | 6.950 | 5.781 | 46 |
| 2024-03-08 | 6.950 | 6.950 | 6.950 | 6.950 | 5.781 | 0 |
| 2024-03-07 | 6.900 | 6.950 | 6.900 | 6.950 | 5.781 | 342 |
| 2024-03-06 | 7.000 | 7.000 | 7.000 | 7.000 | 5.823 | 155 |
| 2024-03-05 | 7.000 | 7.000 | 6.800 | 6.800 | 5.657 | 3,363 |
| 2024-03-04 | 7.000 | 7.000 | 6.850 | 7.000 | 5.823 | 512 |
| 2024-03-01 | 7.350 | 7.350 | 7.000 | 7.150 | 5.948 | 360 |
| 2024-02-29 | 7.400 | 7.400 | 7.400 | 7.400 | 6.156 | 5 |
| 2024-02-28 | 7.150 | 7.350 | 7.100 | 7.350 | 6.114 | 64 |
| 2024-02-27 | 7.050 | 7.400 | 7.050 | 7.150 | 5.948 | 250 |
| 2024-02-26 | 6.900 | 7.050 | 6.850 | 7.050 | 5.864 | 3,832 |
| 2024-02-23 | 6.900 | 6.950 | 6.900 | 6.950 | 5.781 | 870 |
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.