Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	6.550	6.550	6.550	6.550	5.449	9
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

← NewerPage 11 of 21 · 1,249 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.