Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	5.350	5.400	5.150	5.400	4.492	6,094
2023-11-20	5.400	5.400	5.300	5.350	4.450	572
2023-11-17	5.150	5.500	5.150	5.400	4.492	2,088
2023-11-16	5.500	5.600	5.150	5.450	4.534	4,791
2023-11-15	5.550	5.550	5.100	5.500	4.575	10,135
2023-11-14	5.750	5.750	5.100	5.600	4.658	13,319
2023-11-13	5.300	5.950	5.300	5.750	4.783	5,453
2023-11-10	5.000	5.600	4.860	5.550	4.617	5,804
2023-11-09	5.400	5.400	5.000	5.000	4.159	1,035
2023-11-08	4.860	5.500	4.860	5.400	4.492	14,275
2023-11-07	4.780	4.840	4.780	4.840	4.026	1,542
2023-11-06	4.760	4.780	4.760	4.780	3.976	170
2023-11-03	4.780	4.780	4.780	4.780	3.976	63
2023-11-02	4.780	4.780	4.780	4.780	3.976	30
2023-11-01	4.700	4.780	4.600	4.660	3.876	10,933
2023-10-31	4.700	4.700	4.540	4.540	3.777	113
2023-10-30	4.700	4.700	4.580	4.700	3.910	265
2023-10-27	4.580	4.700	4.580	4.700	3.910	930
2023-10-26	4.700	4.700	4.700	4.700	3.910	75
2023-10-25	4.560	4.700	4.560	4.700	3.910	107
2023-10-24	4.700	4.700	4.540	4.540	3.777	287
2023-10-23	4.700	4.700	4.700	4.700	3.910	364
2023-10-20	4.560	4.700	4.560	4.700	3.910	706
2023-10-19	4.680	4.680	4.680	4.680	3.893	54
2023-10-18	4.680	4.680	4.680	4.680	3.893	219
2023-10-17	4.740	4.740	4.680	4.680	3.893	567
2023-10-16	4.640	4.640	4.640	4.640	3.860	0
2023-10-13	4.760	4.760	4.640	4.640	3.860	203
2023-10-12	4.520	4.520	4.520	4.520	3.760	100
2023-10-11	4.480	4.780	4.480	4.780	3.976	238
2023-10-10	4.580	4.580	4.580	4.580	3.810	0
2023-10-09	4.640	4.640	4.420	4.580	3.810	6,988
2023-10-06	4.800	4.800	4.800	4.800	3.993	100
2023-10-05	4.820	4.820	4.800	4.800	3.993	377
2023-10-04	4.620	4.820	4.580	4.580	3.810	1,230
2023-10-03	4.700	4.700	4.620	4.680	3.893	1,300
2023-10-02	4.760	4.820	4.640	4.820	4.009	600
2023-09-29	4.800	4.800	4.800	4.800	3.993	165
2023-09-28	4.800	4.800	4.600	4.700	3.910	190
2023-09-27	4.800	4.800	4.800	4.800	3.993	10
2023-09-26	4.800	4.800	4.800	4.800	3.993	5
2023-09-25	4.780	4.800	4.500	4.800	3.993	10,374
2023-09-22	4.600	4.780	4.600	4.780	3.976	1,020
2023-09-21	4.820	4.820	4.820	4.820	4.009	14
2023-09-20	4.820	4.820	4.800	4.800	3.993	65
2023-09-19	4.740	4.820	4.660	4.820	4.009	1,940
2023-09-18	4.760	4.800	4.760	4.780	3.976	2,063
2023-09-15	4.620	4.740	4.620	4.740	3.943	300
2023-09-14	4.580	4.580	4.580	4.580	3.810	100
2023-09-13	4.560	4.560	4.560	4.560	3.793	0
2023-09-12	4.560	4.560	4.560	4.560	3.793	0
2023-09-11	4.780	4.780	4.560	4.560	3.793	438
2023-09-08	4.780	4.780	4.780	4.780	3.976	93
2023-09-07	4.580	4.580	4.560	4.560	3.793	180
2023-09-06	4.580	4.580	4.580	4.580	3.810	0
2023-09-05	4.600	4.600	4.580	4.580	3.810	220
2023-09-04	4.740	4.740	4.600	4.600	3.826	3,825
2023-09-01	4.720	4.720	4.720	4.720	3.926	0
2023-08-31	4.720	4.720	4.720	4.720	3.926	0
2023-08-30	4.720	4.720	4.720	4.720	3.926	334

← NewerPage 13 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.