Santierul Naval Orsova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 6.950 | 6.950 | 6.900 | 6.950 | 5.781 | 3,678 |
| 2024-02-21 | 6.950 | 6.950 | 6.950 | 6.950 | 5.781 | 13 |
| 2024-02-20 | 6.900 | 6.900 | 6.800 | 6.900 | 5.740 | 3,937 |
| 2024-02-19 | 6.900 | 6.900 | 6.900 | 6.900 | 5.740 | 924 |
| 2024-02-16 | 6.950 | 6.950 | 6.900 | 6.900 | 5.740 | 2,171 |
| 2024-02-15 | 6.900 | 6.950 | 6.900 | 6.900 | 5.740 | 1,520 |
| 2024-02-14 | 6.900 | 6.950 | 6.900 | 6.950 | 5.781 | 1,895 |
| 2024-02-13 | 6.950 | 6.950 | 6.800 | 6.900 | 5.740 | 46,597 |
| 2024-02-12 | 6.950 | 7.000 | 6.900 | 6.900 | 5.740 | 8,518 |
| 2024-02-09 | 6.800 | 6.800 | 6.800 | 6.800 | 5.657 | 8,217 |
| 2024-02-08 | 5.950 | 5.950 | 5.950 | 5.950 | 4.949 | 7,979 |
| 2024-02-07 | 5.200 | 5.200 | 5.200 | 5.200 | 4.326 | 400 |
| 2024-02-06 | 5.350 | 5.400 | 5.200 | 5.400 | 4.492 | 10,837 |
| 2024-02-05 | 5.200 | 5.350 | 5.200 | 5.350 | 4.450 | 2,250 |
| 2024-02-02 | 5.300 | 5.400 | 5.200 | 5.400 | 4.492 | 1,665 |
| 2024-02-01 | 5.250 | 5.400 | 5.200 | 5.400 | 4.492 | 8,249 |
| 2024-01-31 | 5.600 | 5.600 | 5.300 | 5.500 | 4.575 | 743 |
| 2024-01-30 | 5.150 | 5.650 | 5.150 | 5.600 | 4.658 | 25,335 |
| 2024-01-29 | 5.250 | 5.300 | 5.150 | 5.300 | 4.409 | 27,095 |
| 2024-01-26 | 5.600 | 5.900 | 5.600 | 5.750 | 4.783 | 7,735 |
| 2024-01-25 | 5.550 | 5.800 | 5.300 | 5.800 | 4.825 | 8,105 |
| 2024-01-23 | 5.550 | 5.650 | 5.300 | 5.550 | 4.617 | 3,207 |
| 2024-01-22 | 5.700 | 5.700 | 5.700 | 5.700 | 4.742 | 0 |
| 2024-01-19 | 5.700 | 5.700 | 5.700 | 5.700 | 4.742 | 0 |
| 2024-01-18 | 5.650 | 5.700 | 5.550 | 5.700 | 4.742 | 324 |
| 2024-01-17 | 5.650 | 5.650 | 5.500 | 5.650 | 4.700 | 644 |
| 2024-01-16 | 5.500 | 5.700 | 5.500 | 5.700 | 4.742 | 4,798 |
| 2024-01-15 | 5.550 | 5.700 | 5.450 | 5.700 | 4.742 | 3,463 |
| 2024-01-12 | 5.450 | 5.550 | 5.250 | 5.550 | 4.617 | 2,659 |
| 2024-01-11 | 5.400 | 5.500 | 5.400 | 5.500 | 4.575 | 982 |
| 2024-01-10 | 5.450 | 5.500 | 5.350 | 5.500 | 4.575 | 650 |
| 2024-01-09 | 5.250 | 5.500 | 5.050 | 5.450 | 4.534 | 5,068 |
| 2024-01-08 | 5.500 | 5.500 | 5.500 | 5.500 | 4.575 | 0 |
| 2024-01-05 | 5.500 | 5.500 | 5.500 | 5.500 | 4.575 | 8 |
| 2024-01-04 | 5.350 | 5.500 | 5.300 | 5.500 | 4.575 | 5,192 |
| 2024-01-03 | 5.300 | 5.400 | 5.300 | 5.400 | 4.492 | 218 |
| 2023-12-29 | 5.400 | 5.500 | 5.400 | 5.400 | 4.492 | 469 |
| 2023-12-28 | 5.500 | 5.500 | 5.400 | 5.500 | 4.575 | 28 |
| 2023-12-27 | 5.500 | 5.500 | 5.500 | 5.500 | 4.575 | 10 |
| 2023-12-22 | 5.450 | 5.500 | 5.350 | 5.500 | 4.575 | 1,351 |
| 2023-12-21 | 5.350 | 5.500 | 5.350 | 5.500 | 4.575 | 83 |
| 2023-12-20 | 5.500 | 5.500 | 5.500 | 5.500 | 4.575 | 100 |
| 2023-12-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.575 | 216 |
| 2023-12-18 | 5.300 | 5.500 | 5.300 | 5.500 | 4.575 | 1,629 |
| 2023-12-15 | 5.500 | 5.500 | 5.350 | 5.500 | 4.575 | 2,126 |
| 2023-12-14 | 5.450 | 5.500 | 5.400 | 5.500 | 4.575 | 1,194 |
| 2023-12-13 | 5.550 | 5.550 | 5.000 | 5.450 | 4.534 | 2,491 |
| 2023-12-12 | 5.850 | 5.850 | 5.350 | 5.350 | 4.450 | 8,511 |
| 2023-12-11 | 5.900 | 5.900 | 5.750 | 5.750 | 4.783 | 637 |
| 2023-12-08 | 5.950 | 5.950 | 5.700 | 5.900 | 4.908 | 2,653 |
| 2023-12-07 | 5.700 | 5.950 | 5.700 | 5.950 | 4.949 | 6,904 |
| 2023-12-06 | 5.350 | 5.650 | 5.350 | 5.650 | 4.700 | 4,919 |
| 2023-12-05 | 5.300 | 5.400 | 5.300 | 5.350 | 4.450 | 2,874 |
| 2023-12-04 | 5.350 | 5.350 | 5.100 | 5.300 | 4.409 | 458 |
| 2023-11-29 | 5.300 | 5.350 | 5.100 | 5.300 | 4.409 | 1,959 |
| 2023-11-28 | 5.100 | 5.350 | 5.100 | 5.350 | 4.450 | 420 |
| 2023-11-27 | 5.350 | 5.400 | 5.350 | 5.400 | 4.492 | 584 |
| 2023-11-24 | 5.400 | 5.400 | 5.150 | 5.400 | 4.492 | 189 |
| 2023-11-23 | 5.400 | 5.400 | 5.400 | 5.400 | 4.492 | 1 |
| 2023-11-22 | 5.400 | 5.400 | 5.400 | 5.400 | 4.492 | 50 |
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.