Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	4.800	4.800	4.800	4.800	3.993	0
2023-05-31	4.800	4.800	4.800	4.800	3.993	0
2023-05-30	4.500	4.800	4.500	4.800	3.993	93
2023-05-29	4.700	4.740	4.700	4.740	3.943	530
2023-05-26	4.700	4.700	4.700	4.700	3.910	107
2023-05-25	4.560	4.560	4.560	4.560	3.793	0
2023-05-24	4.720	4.720	4.560	4.560	3.793	254
2023-05-23	4.700	4.700	4.500	4.600	3.826	164
2023-05-22	4.740	4.740	4.740	4.740	3.943	0
2023-05-19	4.740	4.740	4.740	4.740	3.943	0
2023-05-18	4.740	4.740	4.740	4.740	3.943	0
2023-05-17	4.380	4.740	4.380	4.740	3.943	396
2023-05-16	4.880	4.880	4.500	4.840	4.026	386
2023-05-15	4.480	4.720	4.240	4.720	3.926	461
2023-05-12	4.480	4.480	4.480	4.480	3.727	120
2023-05-11	4.480	4.480	4.480	4.480	3.727	110
2023-05-10	4.180	4.180	4.180	4.180	3.477	1
2023-05-09	4.420	4.480	4.120	4.480	3.727	1,643
2023-05-08	4.500	4.500	4.500	4.500	3.743	50
2023-05-05	4.600	4.600	4.600	4.600	3.826	0
2023-05-04	4.600	4.600	4.600	4.600	3.826	100
2023-05-03	4.400	4.780	4.400	4.600	3.826	412
2023-05-02	4.780	4.780	4.780	4.780	3.976	20
2023-04-28	4.780	4.780	4.780	4.780	3.976	261
2023-04-27	4.400	4.400	4.400	4.400	3.660	0
2023-04-26	4.600	4.700	4.000	4.400	3.660	4,476
2023-04-25	4.600	4.700	4.600	4.700	3.910	137
2023-04-24	4.920	4.920	4.440	4.460	3.710	5,136
2023-04-21	5.050	5.050	4.920	4.920	4.093	60
2023-04-20	5.000	5.000	5.000	5.000	4.159	20
2023-04-19	5.050	5.050	5.050	5.050	4.201	100
2023-04-18	5.000	5.000	5.000	5.000	4.159	386
2023-04-13	5.000	5.000	5.000	5.000	4.159	10
2023-04-12	5.000	5.000	5.000	5.000	4.159	0
2023-04-11	5.000	5.000	5.000	5.000	4.159	4
2023-04-10	5.050	5.050	5.050	5.050	4.201	23
2023-04-07	4.960	4.960	4.860	4.860	4.043	350
2023-04-06	5.000	5.000	4.940	4.940	4.109	903
2023-04-05	5.100	5.100	5.100	5.100	4.242	10
2023-04-04	4.960	5.100	4.960	5.100	4.242	1,510
2023-04-03	4.960	4.960	4.960	4.960	4.126	185
2023-03-31	4.960	4.960	4.960	4.960	4.126	50
2023-03-30	4.860	4.860	4.860	4.860	4.043	0
2023-03-29	4.860	4.860	4.860	4.860	4.043	1
2023-03-28	4.960	4.960	4.960	4.960	4.126	10
2023-03-27	4.960	4.960	4.960	4.960	4.126	41
2023-03-24	4.940	4.940	4.940	4.940	4.109	100
2023-03-23	4.920	4.920	4.920	4.920	4.093	103
2023-03-22	4.900	4.900	4.820	4.820	4.009	759
2023-03-21	5.250	5.250	5.250	5.250	4.367	0
2023-03-20	5.200	5.250	5.200	5.250	4.367	410
2023-03-17	4.900	4.900	4.900	4.900	4.076	110
2023-03-16	4.860	5.200	4.860	5.200	4.326	605
2023-03-15	5.300	5.300	5.250	5.250	4.367	303
2023-03-14	5.100	5.100	5.100	5.100	4.242	0
2023-03-13	5.100	5.100	5.100	5.100	4.242	19
2023-03-10	5.100	5.100	5.100	5.100	4.242	131
2023-03-09	4.900	4.980	4.900	4.980	4.143	35,728
2023-03-08	4.800	4.800	4.800	4.800	3.993	0
2023-03-07	4.800	4.800	4.800	4.800	3.993	0

← NewerPage 15 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.