Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	5.300	5.300	5.300	5.300	4.002	105
2022-03-18	5.500	5.500	5.500	5.500	4.153	5
2022-03-17	5.450	5.450	5.450	5.450	4.116	0
2022-03-16	5.450	5.450	5.450	5.450	4.116	40
2022-03-15	5.450	5.450	5.450	5.450	4.116	200
2022-03-14	5.450	5.450	5.450	5.450	4.116	50
2022-03-11	5.500	5.500	5.500	5.500	4.153	0
2022-03-10	5.300	5.500	5.300	5.500	4.153	363
2022-03-09	5.300	5.300	5.300	5.300	4.002	0
2022-03-08	4.720	5.350	4.720	5.300	4.002	1,342
2022-03-07	5.000	5.000	4.660	4.660	3.519	2,538
2022-03-04	5.500	5.500	4.820	5.450	4.116	1,753
2022-03-03	5.650	5.650	5.650	5.650	4.267	104
2022-03-02	5.450	5.450	5.450	5.450	4.116	150
2022-03-01	5.450	5.650	5.450	5.500	4.153	193
2022-02-28	5.750	5.800	5.250	5.800	4.380	1,248
2022-02-25	5.950	5.950	5.950	5.950	4.493	99
2022-02-24	5.900	5.950	5.750	5.750	4.342	1,220
2022-02-23	6.300	6.300	6.300	6.300	4.758	100
2022-02-22	5.950	5.950	5.900	5.900	4.456	1,056
2022-02-21	6.000	6.000	6.000	6.000	4.531	150
2022-02-18	6.350	6.350	6.350	6.350	4.795	50
2022-02-17	6.350	6.350	6.300	6.350	4.795	1,152
2022-02-16	5.500	6.350	5.450	6.350	4.795	4,397
2022-02-15	5.700	5.700	5.700	5.700	4.304	0
2022-02-14	5.500	5.700	5.450	5.700	4.304	790
2022-02-11	5.750	5.800	5.500	5.750	4.342	1,351
2022-02-10	5.750	5.800	5.600	5.600	4.229	1,043
2022-02-09	5.650	5.650	5.650	5.650	4.267	0
2022-02-08	5.500	5.700	5.500	5.650	4.267	879
2022-02-07	5.700	5.700	5.700	5.700	4.304	105
2022-02-04	5.700	5.700	5.700	5.700	4.304	100
2022-02-03	5.650	5.700	5.650	5.650	4.267	440
2022-02-02	5.700	5.700	5.700	5.700	4.304	35
2022-02-01	5.500	5.700	5.500	5.500	4.153	128
2022-01-31	5.450	5.450	5.450	5.450	4.116	215
2022-01-28	5.500	5.700	5.350	5.700	4.304	960
2022-01-27	5.500	5.700	5.450	5.700	4.304	542
2022-01-26	5.650	5.700	5.650	5.700	4.304	262
2022-01-25	5.500	5.550	5.300	5.500	4.153	2,238
2022-01-21	5.750	5.800	5.500	5.500	4.153	4,138
2022-01-20	5.600	5.800	5.550	5.750	4.342	2,870
2022-01-19	5.650	5.650	5.450	5.550	4.191	1,150
2022-01-18	5.550	5.800	5.550	5.800	4.380	5,775
2022-01-17	5.450	5.550	5.450	5.500	4.153	1,726
2022-01-14	5.550	5.550	5.500	5.550	4.191	412
2022-01-13	5.550	5.550	5.500	5.500	4.153	454
2022-01-12	5.550	5.550	5.450	5.450	4.116	3,510
2022-01-11	5.500	5.500	5.500	5.500	4.153	2,000
2022-01-10	5.600	5.600	5.500	5.500	4.153	3,432
2022-01-07	5.500	5.500	5.450	5.450	4.116	939
2022-01-06	5.450	5.450	5.450	5.450	4.116	343
2022-01-05	5.500	5.700	5.500	5.500	4.153	2,887
2022-01-04	5.500	5.500	5.500	5.500	4.153	104
2022-01-03	5.600	5.700	5.600	5.700	4.304	1,299
2021-12-30	5.650	5.700	5.600	5.700	4.304	912
2021-12-29	5.700	5.700	5.650	5.650	4.267	179
2021-12-28	5.550	5.700	5.500	5.700	4.304	534
2021-12-27	5.550	5.550	5.550	5.550	4.191	844
2021-12-23	5.650	5.700	5.550	5.550	4.191	105

← NewerPage 20 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.