Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.000	10.100	9.550	9.550	9.145	457
2026-04-28	9.000	10.100	9.000	9.800	9.384	13,198
2026-04-27	9.000	9.000	8.850	8.850	8.475	94
2026-04-24	8.850	8.900	8.800	8.850	8.475	2,771
2026-04-23	8.700	8.700	8.700	8.700	8.331	0
2026-04-22	8.700	8.700	8.700	8.700	8.331	402
2026-04-21	8.700	8.850	8.450	8.700	8.331	895
2026-04-20	8.550	8.700	8.550	8.650	8.283	350
2026-04-17	8.850	8.850	8.850	8.850	8.475	0
2026-04-16	8.700	8.900	8.400	8.850	8.475	1,354
2026-04-15	8.700	9.050	8.700	8.900	8.523	105
2026-04-14	8.700	9.050	8.700	9.050	8.666	88
2026-04-09	9.050	9.050	9.050	9.050	8.666	12
2026-04-08	9.050	9.050	9.050	9.050	8.666	34
2026-04-07	9.050	9.050	9.050	9.050	8.666	13
2026-04-06	9.000	9.000	9.000	9.000	8.618	200
2026-04-03	8.950	9.000	8.950	9.000	8.618	300
2026-04-02	9.050	9.050	9.050	9.050	8.666	0
2026-04-01	9.100	9.100	9.050	9.050	8.666	15
2026-03-31	8.750	8.900	8.700	8.900	8.523	575
2026-03-30	9.000	9.000	9.000	9.000	8.618	0
2026-03-27	8.700	9.100	8.700	9.000	8.618	608
2026-03-26	8.950	8.950	8.600	8.950	8.571	57
2026-03-25	8.550	8.900	8.550	8.800	8.427	589
2026-03-24	8.550	8.550	8.550	8.550	8.187	60
2026-03-23	8.400	8.600	8.400	8.600	8.235	1,441
2026-03-20	8.300	8.300	8.300	8.300	7.948	1
2026-03-19	8.700	8.700	8.700	8.700	8.331	0
2026-03-18	8.700	8.700	8.700	8.700	8.331	10
2026-03-17	8.300	8.300	8.300	8.300	7.948	13
2026-03-16	8.400	8.650	8.400	8.650	8.283	258
2026-03-13	8.650	8.650	8.350	8.650	8.283	293
2026-03-12	8.650	8.650	8.650	8.650	8.283	10
2026-03-11	8.300	8.550	8.300	8.300	7.948	197
2026-03-10	8.450	8.700	8.200	8.650	8.283	411
2026-03-09	8.250	8.250	8.250	8.250	7.900	2,500
2026-03-06	8.250	8.650	8.250	8.650	8.283	178
2026-03-05	8.650	8.650	8.650	8.650	8.283	1
2026-03-04	8.200	8.200	8.200	8.200	7.852	10
2026-03-03	8.300	8.750	8.100	8.700	8.331	1,133
2026-03-02	8.800	8.950	8.250	8.950	8.571	800
2026-02-27	8.800	8.800	8.800	8.800	8.427	118
2026-02-26	8.300	8.800	8.200	8.800	8.427	2,175
2026-02-25	8.600	8.600	8.600	8.600	8.235	112
2026-02-24	8.600	8.600	8.600	8.600	8.235	0
2026-02-23	8.150	8.600	8.100	8.600	8.235	708
2026-02-20	8.650	8.650	8.650	8.650	8.283	0
2026-02-19	8.600	8.650	8.150	8.650	8.283	19
2026-02-18	8.500	8.600	8.100	8.600	8.235	8,846
2026-02-17	8.500	8.500	8.500	8.500	8.140	50
2026-02-16	8.500	8.550	8.500	8.550	8.187	12
2026-02-13	8.300	8.550	8.300	8.500	8.140	1,190
2026-02-12	8.550	8.550	8.550	8.550	8.187	8
2026-02-11	8.550	8.550	8.550	8.550	8.187	1,413
2026-02-10	8.200	8.500	8.200	8.500	8.140	2,381
2026-02-09	8.000	8.200	8.000	8.200	7.852	252
2026-02-06	8.000	8.300	7.950	8.250	7.900	1,210
2026-02-05	8.350	8.350	8.350	8.350	7.996	2
2026-02-04	8.350	8.350	8.350	8.350	7.996	50
2026-02-03	8.300	8.400	8.000	8.400	8.044	219

← NewerPage 3 of 5 · 247 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.