Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	8.350	8.350	8.350	8.350	7.996	1
2025-10-27	8.000	8.200	8.000	8.200	7.852	227
2025-10-24	8.000	8.400	8.000	8.400	8.044	252
2025-10-23	8.250	8.300	8.250	8.300	7.948	22
2025-10-22	7.950	8.300	7.950	8.300	7.948	32
2025-10-21	8.050	8.100	8.000	8.000	7.661	799
2025-10-20	8.150	8.500	8.100	8.500	8.140	541
2025-10-17	8.150	8.500	8.150	8.500	8.140	39
2025-10-16	8.300	8.500	8.200	8.500	8.140	841
2025-10-15	8.200	8.500	8.200	8.500	8.140	197
2025-10-14	8.200	8.200	8.200	8.200	7.852	150
2025-10-13	8.400	8.400	8.150	8.350	7.996	949
2025-10-10	8.050	8.350	8.050	8.350	7.996	248
2025-10-09	8.350	8.350	8.350	8.350	7.996	0
2025-10-08	8.100	8.350	8.000	8.350	7.996	465
2025-10-07	8.100	8.400	8.100	8.400	8.044	59
2025-10-06	8.400	8.400	8.400	8.400	8.044	0
2025-10-03	8.100	8.400	8.100	8.400	8.044	16
2025-10-02	8.300	8.400	8.300	8.400	8.044	79
2025-10-01	8.100	8.400	8.100	8.400	8.044	97
2025-09-30	8.500	8.500	8.500	8.500	8.140	0
2025-09-29	8.500	8.500	8.500	8.500	8.140	30
2025-09-26	8.400	8.400	8.050	8.050	7.709	1,549
2025-09-25	8.500	8.500	8.500	8.500	8.140	3
2025-09-24	8.500	8.500	8.500	8.500	8.140	372
2025-09-23	8.650	8.650	8.650	8.650	8.283	10
2025-09-22	8.750	8.750	8.750	8.750	8.379	10
2025-09-19	8.750	8.750	8.750	8.750	8.379	0
2025-09-18	8.750	8.750	8.400	8.750	8.379	127
2025-09-17	8.400	8.800	8.400	8.750	8.379	147
2025-09-16	8.800	8.800	8.800	8.800	8.427	10
2025-09-15	8.800	8.800	8.800	8.800	8.427	32
2025-09-12	8.750	8.800	8.750	8.800	8.427	550
2025-09-11	8.400	8.750	8.400	8.750	8.379	508
2025-09-10	8.500	8.500	8.400	8.400	8.044	11
2025-09-09	8.500	8.800	8.400	8.800	8.427	1,027
2025-09-08	8.700	8.700	8.700	8.700	8.331	50
2025-09-05	8.500	8.700	8.500	8.700	8.331	91
2025-09-04	8.500	8.500	8.500	8.500	8.140	10
2025-09-03	8.500	8.500	8.500	8.500	8.140	500
2025-09-02	8.500	8.500	8.500	8.500	8.140	119
2025-09-01	8.800	8.800	8.550	8.550	8.187	231
2025-08-29	8.800	8.800	8.800	8.800	8.427	500
2025-08-28	8.550	8.800	8.550	8.800	8.427	359
2025-08-27	8.550	8.850	8.550	8.850	8.475	191
2025-08-26	8.950	8.950	8.550	8.950	8.571	285
2025-08-25	8.700	8.950	8.550	8.950	8.571	213
2025-08-22	8.650	8.950	8.650	8.950	8.571	271
2025-08-21	8.650	8.950	8.650	8.950	8.571	109
2025-08-20	8.700	8.950	8.700	8.950	8.571	500
2025-08-19	8.700	8.950	8.700	8.950	8.571	306
2025-08-18	9.300	9.300	8.650	8.900	8.523	1,735
2025-08-14	9.000	9.750	9.000	9.600	9.193	2,982
2025-08-13	8.550	9.500	8.550	9.450	9.049	6,455
2025-08-12	8.900	8.900	8.900	8.900	8.523	33
2025-08-11	8.950	9.000	8.500	9.000	8.618	1,034
2025-08-08	8.500	8.950	8.500	8.950	8.571	203
2025-08-07	8.950	8.950	8.950	8.950	8.571	80
2025-08-06	8.300	9.100	8.300	8.950	8.571	2,287
2025-08-05	8.500	8.900	8.150	8.900	8.523	1,516

← NewerPage 5 of 21 · 1,247 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.