Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	4.940	4.940	4.800	4.800	3.993	1,069
2023-03-03	4.940	4.940	4.840	4.940	4.109	161
2023-03-02	4.960	4.960	4.940	4.940	4.109	244
2023-03-01	5.000	5.000	5.000	5.000	4.159	120
2023-02-28	5.150	5.150	4.940	5.000	4.159	856
2023-02-27	5.150	5.150	5.150	5.150	4.284	144
2023-02-24	5.500	5.550	5.500	5.550	4.617	400
2023-02-23	5.150	5.150	5.150	5.150	4.284	0
2023-02-22	5.200	5.200	5.150	5.150	4.284	233
2023-02-21	5.200	5.200	5.200	5.200	4.326	10
2023-02-20	5.200	5.250	5.200	5.200	4.326	911
2023-02-17	5.550	5.550	5.550	5.550	4.617	0
2023-02-16	5.550	5.550	5.550	5.550	4.617	200
2023-02-15	5.200	5.550	5.200	5.500	4.575	244
2023-02-14	5.250	5.250	5.250	5.250	4.367	1
2023-02-13	5.150	5.250	5.150	5.250	4.367	35
2023-02-10	5.250	5.550	5.200	5.500	4.575	1,515
2023-02-09	5.150	5.150	5.100	5.100	4.242	833
2023-02-08	5.250	5.250	5.250	5.250	4.367	51
2023-02-07	5.200	5.250	5.200	5.250	4.367	200
2023-02-06	5.200	5.200	5.200	5.200	4.326	0
2023-02-03	5.100	5.200	5.100	5.200	4.326	100
2023-02-02	5.250	5.250	5.250	5.250	4.367	24
2023-02-01	5.000	5.000	5.000	5.000	4.159	0
2023-01-31	5.200	5.200	5.000	5.000	4.159	91
2023-01-30	5.200	5.200	5.200	5.200	4.326	0
2023-01-27	5.200	5.200	5.200	5.200	4.326	100
2023-01-26	5.100	5.250	5.100	5.200	4.326	332
2023-01-25	4.900	4.900	4.900	4.900	4.076	0
2023-01-23	4.900	4.900	4.900	4.900	4.076	0
2023-01-20	4.900	4.900	4.900	4.900	4.076	0
2023-01-19	4.900	4.900	4.900	4.900	4.076	0
2023-01-18	4.900	4.900	4.900	4.900	4.076	0
2023-01-17	4.900	4.900	4.900	4.900	4.076	0
2023-01-16	4.900	4.900	4.900	4.900	4.076	1
2023-01-13	5.000	5.000	5.000	5.000	4.159	100
2023-01-12	4.980	5.000	4.980	5.000	4.159	478
2023-01-11	4.920	4.980	4.920	4.980	4.143	138
2023-01-10	4.980	4.980	4.980	4.980	4.143	2
2023-01-09	4.740	4.740	4.740	4.740	3.943	0
2023-01-06	4.740	4.740	4.740	4.740	3.943	0
2023-01-05	4.740	4.740	4.740	4.740	3.943	0
2023-01-04	4.740	4.740	4.740	4.740	3.943	50
2023-01-03	5.000	5.000	5.000	5.000	4.159	65
2022-12-30	4.720	5.000	4.720	5.000	4.159	30
2022-12-29	4.760	5.000	4.760	5.000	4.159	114
2022-12-28	4.760	5.000	4.760	5.000	4.159	107
2022-12-27	4.760	4.760	4.760	4.760	3.960	0
2022-12-23	4.760	4.760	4.540	4.760	3.960	982
2022-12-22	4.820	4.820	4.800	4.800	3.993	443
2022-12-21	4.860	4.860	4.860	4.860	4.043	200
2022-12-20	4.940	4.940	4.900	4.900	4.076	2,035
2022-12-19	4.940	5.100	4.940	5.100	4.242	144
2022-12-16	5.000	5.000	5.000	5.000	4.159	0
2022-12-15	5.100	5.100	5.000	5.000	4.159	654
2022-12-14	5.100	5.100	5.050	5.100	4.242	583
2022-12-13	5.150	5.150	5.100	5.100	4.242	705
2022-12-12	5.250	5.300	5.200	5.250	4.367	2,775
2022-12-09	5.700	5.750	5.300	5.750	4.342	1,865
2022-12-08	5.950	5.950	5.800	5.800	4.380	525

← NewerPage 16 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.