Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	4.400	4.400	4.400	4.400	3.323	0
2022-09-09	4.400	4.400	4.400	4.400	3.323	0
2022-09-08	4.400	4.400	4.400	4.400	3.323	0
2022-09-07	4.400	4.400	4.400	4.400	3.323	0
2022-09-06	4.400	4.400	4.400	4.400	3.323	0
2022-09-05	4.360	4.400	4.020	4.400	3.323	1,064
2022-09-02	4.380	4.380	4.380	4.380	3.308	0
2022-09-01	4.380	4.380	4.380	4.380	3.308	0
2022-08-31	4.380	4.380	4.380	4.380	3.308	0
2022-08-30	4.380	4.380	4.380	4.380	3.308	0
2022-08-29	4.380	4.380	4.380	4.380	3.308	0
2022-08-26	4.380	4.380	4.380	4.380	3.308	0
2022-08-25	4.380	4.380	4.380	4.380	3.308	70
2022-08-24	4.360	4.360	4.360	4.360	3.293	0
2022-08-23	4.360	4.360	4.360	4.360	3.293	65
2022-08-22	4.280	4.280	4.020	4.020	3.036	1,500
2022-08-19	4.340	4.340	4.340	4.340	3.277	300
2022-08-18	4.340	4.360	4.340	4.360	3.293	815
2022-08-17	4.360	4.360	4.360	4.360	3.293	75
2022-08-16	4.200	4.200	4.200	4.200	3.172	0
2022-08-12	4.200	4.200	4.200	4.200	3.172	0
2022-08-11	4.500	4.500	4.200	4.200	3.172	3,332
2022-08-10	4.600	4.740	4.500	4.500	3.398	850
2022-08-09	4.400	4.400	4.400	4.400	3.323	0
2022-08-08	4.400	4.400	4.400	4.400	3.323	0
2022-08-05	4.400	4.400	4.400	4.400	3.323	0
2022-08-04	4.600	4.600	4.400	4.400	3.323	1,866
2022-08-03	4.780	4.780	4.780	4.780	3.610	0
2022-08-02	4.780	4.780	4.780	4.780	3.610	0
2022-08-01	4.780	4.780	4.780	4.780	3.610	4
2022-07-29	4.600	4.600	4.600	4.600	3.474	0
2022-07-28	4.600	4.600	4.600	4.600	3.474	0
2022-07-27	4.560	4.600	4.520	4.600	3.474	1,033
2022-07-26	4.560	4.600	4.560	4.600	3.474	159
2022-07-25	4.580	4.600	4.580	4.600	3.474	665
2022-07-22	4.600	4.600	4.580	4.580	3.459	837
2022-07-21	4.800	4.800	4.800	4.800	3.625	600
2022-07-20	4.700	4.700	4.700	4.700	3.549	0
2022-07-19	4.700	4.700	4.700	4.700	3.549	0
2022-07-18	4.620	4.700	4.620	4.700	3.549	17
2022-07-15	4.700	4.700	4.700	4.700	3.549	0
2022-07-14	4.700	4.700	4.700	4.700	3.549	73
2022-07-13	4.700	4.700	4.700	4.700	3.549	0
2022-07-12	4.700	4.700	4.700	4.700	3.549	594
2022-07-11	4.980	4.980	4.980	4.980	3.761	55
2022-07-08	4.980	4.980	4.980	4.980	3.761	65
2022-07-07	4.700	4.700	4.700	4.700	3.549	3
2022-07-06	4.700	4.700	4.700	4.700	3.549	682
2022-07-05	4.720	4.720	4.700	4.700	3.549	200
2022-07-04	4.760	4.760	4.720	4.720	3.564	100
2022-07-01	4.760	4.760	4.760	4.760	3.595	0
2022-06-30	4.760	4.760	4.760	4.760	3.595	0
2022-06-29	4.760	4.760	4.760	4.760	3.595	13
2022-06-28	4.900	4.900	4.760	4.800	3.625	247
2022-06-27	4.980	4.980	4.900	4.900	3.700	64
2022-06-24	4.980	4.980	4.760	4.980	3.761	92
2022-06-23	4.800	4.800	4.800	4.800	3.625	50
2022-06-22	4.720	4.720	4.720	4.720	3.564	0
2022-06-21	4.720	4.720	4.720	4.720	3.564	1
2022-06-20	5.000	5.000	5.000	5.000	3.776	0

← NewerPage 18 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.