Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	4.800	4.800	4.800	4.800	3.993	28
2023-08-28	4.720	4.720	4.720	4.720	3.926	0
2023-08-25	4.720	4.720	4.720	4.720	3.926	0
2023-08-24	4.720	4.720	4.720	4.720	3.926	20
2023-08-23	4.820	4.820	4.820	4.820	4.009	65
2023-08-22	4.760	4.820	4.760	4.820	4.009	520
2023-08-21	4.760	4.760	4.760	4.760	3.960	0
2023-08-18	4.820	4.820	4.760	4.760	3.960	690
2023-08-17	4.820	4.820	4.780	4.780	3.976	64
2023-08-16	4.860	4.860	4.760	4.840	4.026	185
2023-08-14	4.840	4.860	4.800	4.800	3.993	277
2023-08-11	4.860	4.860	4.840	4.860	4.043	3,019
2023-08-10	4.840	4.860	4.840	4.840	4.026	135
2023-08-09	4.760	4.760	4.760	4.760	3.960	820
2023-08-08	4.760	4.760	4.760	4.760	3.960	20
2023-08-07	4.800	4.800	4.800	4.800	3.993	10
2023-08-04	4.760	4.820	4.760	4.820	4.009	1,018
2023-08-03	4.780	4.780	4.760	4.760	3.960	441
2023-08-02	4.780	4.780	4.780	4.780	3.976	0
2023-08-01	4.780	4.780	4.780	4.780	3.976	50
2023-07-31	4.820	4.820	4.820	4.820	4.009	316
2023-07-28	4.740	4.820	4.600	4.820	4.009	1,587
2023-07-27	4.820	4.820	4.780	4.780	3.976	500
2023-07-26	4.740	4.740	4.740	4.740	3.943	20
2023-07-25	4.820	4.820	4.700	4.700	3.910	30
2023-07-24	4.800	4.820	4.700	4.700	3.910	720
2023-07-21	4.800	4.800	4.700	4.700	3.910	372
2023-07-20	4.820	4.820	4.820	4.820	4.009	0
2023-07-19	4.800	4.820	4.800	4.820	4.009	535
2023-07-18	4.800	4.800	4.700	4.800	3.993	494
2023-07-17	4.780	4.800	4.780	4.800	3.993	1,157
2023-07-14	4.600	4.700	4.600	4.700	3.910	3,372
2023-07-13	4.580	4.640	4.580	4.640	3.860	120
2023-07-12	4.600	4.600	4.600	4.600	3.826	650
2023-07-11	4.540	4.540	4.540	4.540	3.777	260
2023-07-10	4.660	4.660	4.660	4.660	3.876	215
2023-07-07	4.660	4.660	4.540	4.660	3.876	342
2023-07-06	4.580	4.580	4.580	4.580	3.810	3,324
2023-07-05	4.600	4.600	4.600	4.600	3.826	2,002
2023-07-04	4.600	4.680	4.600	4.680	3.893	353
2023-07-03	4.600	4.600	4.600	4.600	3.826	485
2023-06-30	4.600	4.600	4.600	4.600	3.826	158
2023-06-29	4.600	4.600	4.600	4.600	3.826	805
2023-06-28	4.480	4.600	4.480	4.600	3.826	458
2023-06-27	4.680	4.680	4.680	4.680	3.893	265
2023-06-26	4.480	4.480	4.480	4.480	3.727	48
2023-06-23	4.500	4.660	4.480	4.660	3.876	621
2023-06-22	4.660	4.700	4.660	4.700	3.910	146
2023-06-21	4.560	4.800	4.500	4.500	3.743	4,141
2023-06-20	4.560	4.560	4.480	4.480	3.727	750
2023-06-19	4.560	4.560	4.560	4.560	3.793	114
2023-06-16	4.560	4.560	4.520	4.520	3.760	224
2023-06-15	4.540	4.540	4.540	4.540	3.777	0
2023-06-14	4.560	4.560	4.540	4.540	3.777	637
2023-06-13	4.700	4.700	4.560	4.560	3.793	36
2023-06-12	4.780	4.780	4.700	4.700	3.910	196
2023-06-09	4.560	4.560	4.540	4.560	3.793	530
2023-06-08	4.520	4.520	4.520	4.520	3.760	0
2023-06-07	4.800	4.800	4.520	4.520	3.760	101
2023-06-06	4.780	4.780	4.780	4.780	3.976	50

← NewerPage 14 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.