Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	5.800	5.950	5.800	5.900	4.456	4,739
2022-12-06	5.750	5.850	5.750	5.800	4.380	4,531
2022-12-05	5.800	5.850	5.500	5.500	4.153	4,195
2022-12-02	5.500	5.900	5.500	5.800	4.380	1,151
2022-11-29	5.300	5.900	5.300	5.500	4.153	9,545
2022-11-28	5.200	5.250	5.100	5.250	3.965	843
2022-11-25	5.000	5.200	5.000	5.200	3.927	2,569
2022-11-24	4.980	5.000	4.980	5.000	3.776	852
2022-11-23	4.980	4.980	4.980	4.980	3.761	67
2022-11-22	4.900	4.900	4.820	4.820	3.640	286
2022-11-21	4.900	4.980	4.900	4.900	3.700	850
2022-11-18	4.900	4.900	4.900	4.900	3.700	0
2022-11-17	4.900	4.900	4.900	4.900	3.700	585
2022-11-16	4.960	4.960	4.960	4.960	3.746	33
2022-11-15	4.940	4.940	4.940	4.940	3.731	80
2022-11-14	4.800	4.800	4.800	4.800	3.625	0
2022-11-11	4.900	5.000	4.800	4.800	3.625	396
2022-11-10	4.800	5.000	4.800	4.900	3.700	88
2022-11-09	4.980	4.980	4.980	4.980	3.761	26
2022-11-08	4.960	4.980	4.960	4.980	3.761	59
2022-11-07	4.780	4.920	4.780	4.920	3.715	1,658
2022-11-04	4.760	4.760	4.760	4.760	3.595	0
2022-11-03	4.920	4.920	4.760	4.760	3.595	76
2022-11-02	4.920	4.920	4.920	4.920	3.715	0
2022-11-01	4.920	4.920	4.920	4.920	3.715	0
2022-10-31	4.920	4.920	4.920	4.920	3.715	182
2022-10-28	4.680	4.920	4.680	4.920	3.715	486
2022-10-27	4.700	4.700	4.680	4.680	3.534	1,638
2022-10-26	4.920	4.920	4.660	4.900	3.700	273
2022-10-25	4.920	5.000	4.820	5.000	3.776	1,322
2022-10-24	4.800	4.980	4.800	4.980	3.761	3,685
2022-10-21	4.300	4.560	4.300	4.560	3.444	8,511
2022-10-20	3.980	3.980	3.980	3.980	3.006	0
2022-10-19	3.980	3.980	3.980	3.980	3.006	102
2022-10-18	3.980	4.000	3.980	4.000	3.021	591
2022-10-17	3.620	3.620	3.620	3.620	2.734	0
2022-10-14	3.620	3.620	3.620	3.620	2.734	0
2022-10-13	3.620	3.620	3.620	3.620	2.734	0
2022-10-12	3.900	4.000	3.620	3.620	2.734	1,072
2022-10-11	4.000	4.000	4.000	4.000	3.021	0
2022-10-10	4.000	4.000	4.000	4.000	3.021	1,490
2022-10-07	4.200	4.200	4.200	4.200	3.172	29
2022-10-06	4.100	4.100	4.100	4.100	3.096	0
2022-10-05	4.100	4.100	4.100	4.100	3.096	0
2022-10-04	3.820	4.100	3.820	4.100	3.096	2,056
2022-10-03	3.980	3.980	3.980	3.980	3.006	50
2022-09-30	4.000	4.000	4.000	4.000	3.021	200
2022-09-29	4.020	4.020	4.020	4.020	3.036	40
2022-09-28	4.060	4.060	4.020	4.020	3.036	210
2022-09-27	4.060	4.060	4.060	4.060	3.066	243
2022-09-26	4.100	4.100	4.100	4.100	3.096	0
2022-09-23	4.100	4.100	4.100	4.100	3.096	587
2022-09-22	4.100	4.100	4.100	4.100	3.096	0
2022-09-21	4.360	4.360	4.100	4.100	3.096	125
2022-09-20	4.200	4.200	4.200	4.200	3.172	0
2022-09-19	4.200	4.200	4.200	4.200	3.172	0
2022-09-16	4.200	4.200	4.200	4.200	3.172	42
2022-09-15	4.300	4.400	4.300	4.400	3.323	625
2022-09-14	4.100	4.100	4.100	4.100	3.096	0
2022-09-13	4.340	4.340	4.100	4.100	3.096	314

← NewerPage 17 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.