Santierul Naval Orsova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.600 | 8.600 | 8.300 | 8.300 | 7.948 | 1,064 |
| 2025-08-01 | 8.750 | 8.750 | 8.150 | 8.600 | 8.235 | 781 |
| 2025-07-31 | 8.300 | 8.900 | 8.300 | 8.800 | 8.427 | 413 |
| 2025-07-30 | 8.850 | 9.400 | 8.700 | 9.000 | 8.618 | 6,974 |
| 2025-07-29 | 8.500 | 8.850 | 7.850 | 8.850 | 8.475 | 13,580 |
| 2025-07-28 | 8.000 | 8.000 | 7.700 | 7.700 | 7.374 | 675 |
| 2025-07-25 | 8.250 | 8.250 | 7.750 | 8.000 | 7.661 | 284 |
| 2025-07-24 | 8.200 | 8.400 | 7.500 | 7.500 | 7.182 | 510 |
| 2025-07-23 | 7.750 | 8.100 | 7.450 | 7.950 | 7.613 | 4,293 |
| 2025-07-22 | 7.450 | 7.800 | 7.450 | 7.750 | 7.421 | 6,043 |
| 2025-07-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.134 | 2 |
| 2025-07-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.134 | 36 |
| 2025-07-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.086 | 39 |
| 2025-07-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.086 | 1 |
| 2025-07-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.086 | 68 |
| 2025-07-14 | 7.450 | 7.450 | 6.950 | 7.450 | 7.134 | 137 |
| 2025-07-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.182 | 500 |
| 2025-07-10 | 7.200 | 7.450 | 7.200 | 7.450 | 7.134 | 1,627 |
| 2025-07-09 | 7.100 | 7.200 | 7.100 | 7.150 | 6.847 | 543 |
| 2025-07-08 | 7.100 | 7.100 | 7.100 | 7.100 | 6.799 | 24 |
| 2025-07-07 | 6.900 | 7.100 | 6.900 | 7.050 | 6.751 | 113 |
| 2025-07-04 | 7.100 | 7.150 | 6.900 | 6.900 | 6.607 | 1,359 |
| 2025-07-03 | 7.200 | 7.200 | 6.950 | 7.050 | 6.751 | 157 |
| 2025-07-02 | 7.000 | 7.200 | 7.000 | 7.200 | 6.895 | 200 |
| 2025-07-01 | 7.050 | 7.200 | 7.050 | 7.200 | 6.895 | 486 |
| 2025-06-30 | 7.200 | 7.200 | 6.850 | 7.100 | 6.799 | 310 |
| 2025-06-27 | 7.100 | 7.100 | 7.100 | 7.100 | 6.799 | 352 |
| 2025-06-26 | 7.050 | 7.050 | 7.050 | 7.050 | 6.751 | 136 |
| 2025-06-25 | 6.850 | 7.050 | 6.850 | 7.050 | 6.751 | 1,136 |
| 2025-06-24 | 6.850 | 7.050 | 6.850 | 7.050 | 6.751 | 70 |
| 2025-06-23 | 6.900 | 7.050 | 6.850 | 7.050 | 6.751 | 48 |
| 2025-06-20 | 6.900 | 7.100 | 6.900 | 7.100 | 6.799 | 66 |
| 2025-06-19 | 7.150 | 7.150 | 7.000 | 7.100 | 6.799 | 186 |
| 2025-06-18 | 7.000 | 7.150 | 7.000 | 7.150 | 6.847 | 490 |
| 2025-06-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.703 | 57 |
| 2025-06-16 | 6.900 | 7.150 | 6.900 | 7.150 | 6.847 | 112 |
| 2025-06-13 | 6.850 | 6.900 | 6.800 | 6.800 | 6.512 | 3,965 |
| 2025-06-12 | 7.250 | 7.250 | 6.800 | 7.050 | 6.751 | 2,045 |
| 2025-06-11 | 7.750 | 7.750 | 6.850 | 7.200 | 6.895 | 5,103 |
| 2025-06-10 | 8.100 | 8.200 | 7.650 | 7.650 | 6.837 | 2,844 |
| 2025-06-06 | 8.200 | 8.200 | 8.100 | 8.100 | 7.239 | 739 |
| 2025-06-05 | 8.050 | 8.100 | 7.900 | 8.100 | 7.239 | 526 |
| 2025-06-04 | 7.800 | 8.500 | 7.800 | 8.050 | 7.195 | 4,316 |
| 2025-06-03 | 7.450 | 7.850 | 7.450 | 7.800 | 6.971 | 9,176 |
| 2025-06-02 | 7.400 | 7.400 | 7.250 | 7.400 | 6.614 | 2,330 |
| 2025-05-30 | 7.400 | 7.400 | 7.400 | 7.400 | 6.614 | 1,040 |
| 2025-05-29 | 7.250 | 7.400 | 7.250 | 7.400 | 6.614 | 1,583 |
| 2025-05-28 | 7.250 | 7.250 | 7.250 | 7.250 | 6.480 | 153 |
| 2025-05-27 | 7.350 | 7.350 | 7.300 | 7.300 | 6.524 | 167 |
| 2025-05-26 | 7.250 | 7.300 | 7.250 | 7.300 | 6.524 | 108 |
| 2025-05-23 | 7.350 | 7.350 | 7.200 | 7.200 | 6.435 | 504 |
| 2025-05-22 | 7.350 | 7.350 | 7.250 | 7.250 | 6.480 | 812 |
| 2025-05-21 | 7.000 | 7.300 | 6.900 | 7.250 | 6.480 | 2,350 |
| 2025-05-20 | 7.050 | 7.050 | 7.000 | 7.050 | 6.301 | 384 |
| 2025-05-19 | 7.000 | 7.050 | 7.000 | 7.050 | 6.301 | 520 |
| 2025-05-16 | 7.000 | 7.000 | 6.950 | 6.950 | 6.212 | 478 |
| 2025-05-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.122 | 100 |
| 2025-05-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.256 | 1 |
| 2025-05-13 | 6.950 | 6.950 | 6.950 | 6.950 | 6.212 | 0 |
| 2025-05-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.212 | 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.