Santierul Naval Orsova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 5.650 | 5.700 | 5.550 | 5.550 | 4.191 | 105 |
| 2021-12-22 | 5.700 | 5.700 | 5.650 | 5.650 | 4.267 | 67 |
| 2021-12-21 | 5.750 | 5.750 | 5.750 | 5.750 | 4.342 | 10 |
| 2021-12-20 | 5.600 | 5.850 | 5.500 | 5.750 | 4.342 | 674 |
| 2021-12-17 | 5.600 | 5.800 | 5.550 | 5.800 | 4.380 | 365 |
| 2021-12-16 | 5.900 | 5.900 | 5.900 | 5.900 | 4.456 | 30 |
| 2021-12-15 | 5.850 | 5.850 | 5.850 | 5.850 | 4.418 | 0 |
| 2021-12-14 | 5.650 | 5.850 | 5.550 | 5.850 | 4.418 | 1,589 |
| 2021-12-13 | 5.950 | 5.950 | 5.800 | 5.800 | 4.380 | 218 |
| 2021-12-10 | 6.000 | 6.000 | 5.800 | 5.800 | 4.380 | 200 |
| 2021-12-09 | 6.050 | 6.050 | 6.000 | 6.000 | 4.531 | 329 |
| 2021-12-08 | 5.650 | 5.650 | 5.650 | 5.650 | 4.267 | 2 |
| 2021-12-07 | 6.000 | 6.000 | 6.000 | 6.000 | 4.531 | 334 |
| 2021-12-06 | 5.550 | 6.050 | 5.550 | 6.050 | 4.569 | 156 |
| 2021-12-03 | 5.550 | 6.100 | 5.500 | 6.100 | 4.607 | 1,952 |
| 2021-12-02 | 5.700 | 6.000 | 5.700 | 6.000 | 4.531 | 951 |
| 2021-11-29 | 5.500 | 5.700 | 5.500 | 5.700 | 4.304 | 110 |
| 2021-11-26 | 5.500 | 5.900 | 5.500 | 5.500 | 4.153 | 1,116 |
| 2021-11-25 | 5.600 | 5.600 | 5.550 | 5.550 | 4.191 | 1,170 |
| 2021-11-24 | 5.950 | 5.950 | 5.550 | 5.550 | 4.191 | 3,078 |
| 2021-11-23 | 5.950 | 5.950 | 5.950 | 5.950 | 4.493 | 189 |
| 2021-11-22 | 5.850 | 5.850 | 5.750 | 5.750 | 4.342 | 1,102 |
| 2021-11-19 | 6.000 | 6.000 | 6.000 | 6.000 | 4.531 | 0 |
| 2021-11-18 | 5.800 | 6.000 | 5.800 | 6.000 | 4.531 | 601 |
| 2021-11-17 | 5.750 | 6.050 | 5.750 | 6.050 | 4.569 | 283 |
| 2021-11-16 | 6.000 | 6.000 | 5.750 | 5.900 | 4.456 | 1,090 |
| 2021-11-15 | 5.800 | 6.100 | 5.800 | 6.100 | 4.607 | 1,057 |
| 2021-11-12 | 6.200 | 6.400 | 6.200 | 6.400 | 4.833 | 550 |
| 2021-11-11 | 6.150 | 6.450 | 5.800 | 6.450 | 4.871 | 1,704 |
| 2021-11-10 | 6.100 | 6.200 | 6.100 | 6.200 | 4.682 | 525 |
| 2021-11-09 | 6.150 | 6.150 | 6.150 | 6.150 | 4.644 | 166 |
| 2021-11-08 | 6.650 | 6.650 | 5.700 | 6.200 | 4.682 | 4,450 |
| 2021-11-05 | 6.650 | 6.650 | 6.650 | 6.650 | 5.022 | 500 |
| 2021-11-04 | 6.700 | 6.700 | 6.050 | 6.700 | 5.060 | 53 |
| 2021-11-03 | 6.550 | 6.700 | 5.800 | 6.600 | 4.984 | 1,294 |
| 2021-11-02 | 6.000 | 6.550 | 6.000 | 6.500 | 4.909 | 3,040 |
| 2021-11-01 | 5.950 | 5.950 | 5.950 | 5.950 | 4.493 | 5,613 |
| 2021-10-29 | 5.850 | 5.900 | 5.850 | 5.900 | 4.456 | 348 |
| 2021-10-28 | 5.900 | 5.900 | 5.900 | 5.900 | 4.456 | 670 |
| 2021-10-27 | 5.850 | 5.900 | 5.850 | 5.900 | 4.456 | 25 |
| 2021-10-26 | 5.850 | 5.850 | 5.750 | 5.800 | 4.380 | 350 |
| 2021-10-25 | 5.800 | 5.900 | 5.750 | 5.900 | 4.456 | 1,695 |
| 2021-10-22 | 5.800 | 5.800 | 5.800 | 5.800 | 4.380 | 70 |
| 2021-10-21 | 5.650 | 5.650 | 5.650 | 5.650 | 4.267 | 0 |
| 2021-10-20 | 5.750 | 5.750 | 5.650 | 5.650 | 4.267 | 406 |
| 2021-10-19 | 5.750 | 5.850 | 5.600 | 5.750 | 4.342 | 1,202 |
← NewerPage 21 of 21 · 1,246 trading days
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.