Santierul Naval Orsova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 90 |
| 2022-06-16 | 4.700 | 4.700 | 4.700 | 4.700 | 3.549 | 0 |
| 2022-06-15 | 4.800 | 4.800 | 4.700 | 4.700 | 3.549 | 134 |
| 2022-06-14 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 15 |
| 2022-06-10 | 4.800 | 4.800 | 4.800 | 4.800 | 3.625 | 500 |
| 2022-06-09 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 200 |
| 2022-06-08 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 0 |
| 2022-06-07 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 18 |
| 2022-06-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 5 |
| 2022-06-03 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 0 |
| 2022-06-02 | 5.000 | 5.000 | 4.980 | 5.000 | 3.776 | 380 |
| 2022-05-31 | 4.780 | 4.780 | 4.780 | 4.780 | 3.610 | 200 |
| 2022-05-30 | 4.780 | 4.780 | 4.780 | 4.780 | 3.610 | 0 |
| 2022-05-27 | 4.780 | 4.780 | 4.780 | 4.780 | 3.610 | 1 |
| 2022-05-26 | 5.050 | 5.050 | 5.050 | 5.050 | 3.814 | 0 |
| 2022-05-25 | 5.050 | 5.050 | 5.050 | 5.050 | 3.814 | 20 |
| 2022-05-24 | 5.050 | 5.050 | 5.050 | 5.050 | 3.814 | 0 |
| 2022-05-23 | 5.050 | 5.050 | 5.050 | 5.050 | 3.814 | 0 |
| 2022-05-20 | 5.050 | 5.050 | 5.050 | 5.050 | 3.814 | 0 |
| 2022-05-19 | 5.050 | 5.050 | 5.050 | 5.050 | 3.814 | 0 |
| 2022-05-18 | 5.050 | 5.050 | 5.050 | 5.050 | 3.814 | 0 |
| 2022-05-17 | 5.050 | 5.050 | 5.050 | 5.050 | 3.814 | 0 |
| 2022-05-16 | 4.800 | 5.050 | 4.800 | 5.050 | 3.814 | 759 |
| 2022-05-13 | 5.000 | 5.000 | 4.800 | 4.800 | 3.625 | 249 |
| 2022-05-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.002 | 7 |
| 2022-05-11 | 5.100 | 5.100 | 5.100 | 5.100 | 3.851 | 360 |
| 2022-05-10 | 5.050 | 5.300 | 5.050 | 5.300 | 4.002 | 915 |
| 2022-05-09 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 0 |
| 2022-05-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 0 |
| 2022-05-05 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 0 |
| 2022-05-04 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 0 |
| 2022-05-03 | 5.000 | 5.000 | 5.000 | 5.000 | 3.776 | 0 |
| 2022-05-02 | 5.300 | 5.300 | 5.000 | 5.000 | 3.776 | 1,551 |
| 2022-04-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.002 | 605 |
| 2022-04-28 | 5.100 | 5.100 | 5.100 | 5.100 | 3.851 | 0 |
| 2022-04-27 | 5.100 | 5.100 | 5.100 | 5.100 | 3.851 | 770 |
| 2022-04-26 | 5.350 | 5.350 | 5.350 | 5.350 | 4.040 | 0 |
| 2022-04-21 | 5.350 | 5.350 | 5.350 | 5.350 | 4.040 | 1 |
| 2022-04-20 | 5.200 | 5.250 | 5.200 | 5.250 | 3.965 | 351 |
| 2022-04-19 | 5.200 | 5.200 | 5.200 | 5.200 | 3.927 | 0 |
| 2022-04-18 | 5.200 | 5.200 | 5.200 | 5.200 | 3.927 | 20 |
| 2022-04-15 | 5.100 | 5.200 | 5.050 | 5.200 | 3.927 | 352 |
| 2022-04-14 | 5.200 | 5.200 | 5.200 | 5.200 | 3.927 | 39 |
| 2022-04-13 | 5.500 | 5.500 | 5.000 | 5.200 | 3.927 | 553 |
| 2022-04-12 | 5.250 | 5.500 | 5.000 | 5.500 | 4.153 | 6,780 |
| 2022-04-11 | 5.600 | 5.600 | 5.150 | 5.600 | 4.229 | 51 |
| 2022-04-08 | 5.100 | 5.600 | 5.000 | 5.600 | 4.229 | 4,988 |
| 2022-04-07 | 5.300 | 5.300 | 5.100 | 5.100 | 3.851 | 699 |
| 2022-04-06 | 5.300 | 5.300 | 5.300 | 5.300 | 4.002 | 0 |
| 2022-04-05 | 5.300 | 5.300 | 5.300 | 5.300 | 4.002 | 40 |
| 2022-04-04 | 5.350 | 5.350 | 5.350 | 5.350 | 4.040 | 10 |
| 2022-04-01 | 5.350 | 5.350 | 5.350 | 5.350 | 4.040 | 0 |
| 2022-03-31 | 5.350 | 5.350 | 5.350 | 5.350 | 4.040 | 100 |
| 2022-03-30 | 5.500 | 5.500 | 5.500 | 5.500 | 4.153 | 90 |
| 2022-03-29 | 4.900 | 5.300 | 4.900 | 5.300 | 4.002 | 416 |
| 2022-03-28 | 5.300 | 5.300 | 5.300 | 5.300 | 4.002 | 0 |
| 2022-03-25 | 5.300 | 5.300 | 5.300 | 5.300 | 4.002 | 0 |
| 2022-03-24 | 5.300 | 5.300 | 5.300 | 5.300 | 4.002 | 0 |
| 2022-03-23 | 5.300 | 5.300 | 5.300 | 5.300 | 4.002 | 21 |
| 2022-03-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.002 | 57 |
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.