Santierul Naval Orsova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 8.300 | 8.300 | 8.000 | 8.250 | 7.900 | 1,803 |
| 2026-01-30 | 8.300 | 8.350 | 8.000 | 8.350 | 7.996 | 792 |
| 2026-01-29 | 8.350 | 8.350 | 8.000 | 8.300 | 7.948 | 1,082 |
| 2026-01-28 | 8.350 | 8.350 | 8.350 | 8.350 | 7.996 | 61 |
| 2026-01-27 | 8.350 | 8.350 | 8.100 | 8.350 | 7.996 | 104 |
| 2026-01-26 | 8.350 | 8.350 | 8.350 | 8.350 | 7.996 | 397 |
| 2026-01-23 | 8.300 | 8.300 | 8.300 | 8.300 | 7.948 | 1,787 |
| 2026-01-22 | 8.250 | 8.300 | 8.200 | 8.200 | 7.852 | 1,149 |
| 2026-01-21 | 8.300 | 8.300 | 8.300 | 8.300 | 7.948 | 355 |
| 2026-01-20 | 8.350 | 8.350 | 8.000 | 8.300 | 7.948 | 2,616 |
| 2026-01-19 | 8.350 | 8.350 | 8.200 | 8.350 | 7.996 | 539 |
| 2026-01-16 | 8.200 | 8.200 | 8.200 | 8.200 | 7.852 | 3,498 |
| 2026-01-15 | 8.200 | 8.200 | 8.000 | 8.000 | 7.661 | 1,783 |
| 2026-01-14 | 8.000 | 8.200 | 8.000 | 8.000 | 7.661 | 119 |
| 2026-01-13 | 8.200 | 8.200 | 8.200 | 8.200 | 7.852 | 1,282 |
| 2026-01-12 | 8.350 | 8.400 | 8.050 | 8.200 | 7.852 | 2,621 |
| 2026-01-09 | 8.050 | 8.200 | 8.000 | 8.200 | 7.852 | 765 |
| 2026-01-08 | 7.800 | 8.000 | 7.800 | 8.000 | 7.661 | 270 |
| 2026-01-05 | 7.900 | 8.050 | 7.800 | 8.050 | 7.709 | 51 |
| 2025-12-30 | 8.100 | 8.100 | 7.700 | 8.050 | 7.709 | 1,182 |
| 2025-12-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.517 | 102 |
| 2025-12-23 | 7.850 | 8.100 | 7.850 | 8.100 | 7.757 | 458 |
| 2025-12-22 | 8.100 | 8.100 | 8.100 | 8.100 | 7.757 | 0 |
| 2025-12-19 | 8.100 | 8.100 | 8.100 | 8.100 | 7.757 | 110 |
| 2025-12-18 | 8.150 | 8.150 | 8.150 | 8.150 | 7.804 | 0 |
| 2025-12-17 | 8.000 | 8.150 | 8.000 | 8.150 | 7.804 | 104 |
| 2025-12-16 | 8.150 | 8.150 | 8.150 | 8.150 | 7.804 | 103 |
| 2025-12-15 | 8.150 | 8.150 | 8.150 | 8.150 | 7.804 | 1 |
| 2025-12-12 | 8.150 | 8.150 | 8.150 | 8.150 | 7.804 | 34 |
| 2025-12-11 | 8.100 | 8.250 | 7.100 | 8.200 | 7.852 | 4,309 |
| 2025-12-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.421 | 450 |
| 2025-12-09 | 8.100 | 8.200 | 8.100 | 8.200 | 7.852 | 350 |
| 2025-12-08 | 8.150 | 8.150 | 8.150 | 8.150 | 7.804 | 100 |
| 2025-12-05 | 8.100 | 8.100 | 8.100 | 8.100 | 7.757 | 300 |
| 2025-12-04 | 8.200 | 8.200 | 8.200 | 8.200 | 7.852 | 0 |
| 2025-12-03 | 8.200 | 8.200 | 8.200 | 8.200 | 7.852 | 0 |
| 2025-12-02 | 8.200 | 8.200 | 8.200 | 8.200 | 7.852 | 6 |
| 2025-11-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.661 | 340 |
| 2025-11-27 | 7.800 | 7.800 | 7.750 | 7.750 | 7.421 | 700 |
| 2025-11-26 | 7.800 | 7.850 | 7.800 | 7.850 | 7.517 | 11 |
| 2025-11-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.469 | 550 |
| 2025-11-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.661 | 5 |
| 2025-11-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.661 | 0 |
| 2025-11-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.661 | 65 |
| 2025-11-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.661 | 10 |
| 2025-11-18 | 8.000 | 8.000 | 7.750 | 7.750 | 7.421 | 679 |
| 2025-11-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.565 | 1,373 |
| 2025-11-14 | 8.000 | 8.000 | 7.950 | 7.950 | 7.613 | 903 |
| 2025-11-13 | 8.350 | 8.350 | 8.350 | 8.350 | 7.996 | 0 |
| 2025-11-12 | 8.000 | 8.350 | 8.000 | 8.350 | 7.996 | 2,179 |
| 2025-11-11 | 8.300 | 8.300 | 8.300 | 8.300 | 7.948 | 50 |
| 2025-11-10 | 8.200 | 8.200 | 8.000 | 8.000 | 7.661 | 188 |
| 2025-11-07 | 8.200 | 8.200 | 7.900 | 7.900 | 7.565 | 272 |
| 2025-11-06 | 7.900 | 8.200 | 7.900 | 8.200 | 7.852 | 51 |
| 2025-11-05 | 7.900 | 8.200 | 7.900 | 8.200 | 7.852 | 23 |
| 2025-11-04 | 8.100 | 8.100 | 8.100 | 8.100 | 7.757 | 43 |
| 2025-11-03 | 7.950 | 8.150 | 7.900 | 8.100 | 7.757 | 105 |
| 2025-10-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.613 | 13 |
| 2025-10-30 | 8.350 | 8.350 | 8.350 | 8.350 | 7.996 | 0 |
| 2025-10-29 | 8.350 | 8.350 | 8.350 | 8.350 | 7.996 | 0 |
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.