Santierul Naval Orsova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	6.750	7.000	6.700	6.950	6.212	246
2025-05-08	7.050	7.050	6.800	6.800	6.078	1,101
2025-05-07	6.750	6.800	6.750	6.800	6.078	292
2025-05-06	6.700	7.000	6.700	6.700	5.988	439
2025-05-05	7.050	7.050	6.600	6.650	5.944	1,205
2025-05-02	6.950	6.950	6.950	6.950	6.212	0
2025-04-30	6.950	6.950	6.950	6.950	6.212	400
2025-04-29	7.000	7.000	7.000	7.000	6.256	851
2025-04-28	6.950	6.950	6.950	6.950	6.212	0
2025-04-25	6.950	6.950	6.950	6.950	6.212	565
2025-04-24	7.050	7.050	7.050	7.050	6.301	0
2025-04-23	6.800	7.050	6.800	7.050	6.301	6
2025-04-22	6.900	6.900	6.800	6.800	6.078	1,175
2025-04-17	6.900	6.900	6.900	6.900	6.167	75
2025-04-16	6.850	6.850	6.850	6.850	6.122	122
2025-04-15	6.850	6.850	6.850	6.850	6.122	0
2025-04-14	6.850	6.850	6.850	6.850	6.122	0
2025-04-11	6.850	6.850	6.850	6.850	6.122	50
2025-04-10	7.000	7.050	6.950	7.000	6.256	323
2025-04-09	7.050	7.050	6.850	6.850	6.122	199
2025-04-08	6.850	6.850	6.800	6.800	6.078	360
2025-04-07	6.850	6.850	6.700	6.800	6.078	1,139
2025-04-04	6.900	6.900	6.850	6.850	6.122	420
2025-04-03	6.950	6.950	6.900	6.900	6.167	2,311
2025-04-02	7.000	7.000	7.000	7.000	6.256	100
2025-04-01	7.100	7.100	7.100	7.100	6.346	412
2025-03-31	7.000	7.000	6.950	6.950	6.212	3,333
2025-03-28	7.100	7.100	7.100	7.100	6.346	131
2025-03-27	7.000	7.000	7.000	7.000	6.256	1,822
2025-03-26	7.000	7.000	7.000	7.000	6.256	0
2025-03-25	7.000	7.000	7.000	7.000	6.256	80
2025-03-24	7.100	7.100	7.100	7.100	6.346	264
2025-03-21	7.050	7.050	7.000	7.000	6.256	1,000
2025-03-20	7.100	7.100	7.100	7.100	6.346	65
2025-03-19	7.100	7.100	7.100	7.100	6.346	458
2025-03-18	6.950	7.000	6.950	7.000	6.256	2,684
2025-03-17	6.950	6.950	6.950	6.950	6.212	14
2025-03-14	6.950	6.950	6.950	6.950	6.212	0
2025-03-13	6.950	6.950	6.950	6.950	6.212	0
2025-03-12	6.950	6.950	6.950	6.950	6.212	165
2025-03-11	6.850	6.850	6.850	6.850	6.122	0
2025-03-10	6.850	6.850	6.850	6.850	6.122	0
2025-03-07	6.850	6.850	6.850	6.850	6.122	0
2025-03-06	6.850	6.850	6.850	6.850	6.122	10
2025-03-05	6.950	6.950	6.950	6.950	6.212	80
2025-03-04	6.950	6.950	6.900	6.950	6.212	230
2025-03-03	6.800	6.950	6.800	6.900	6.167	116
2025-02-28	6.950	7.050	6.950	7.050	6.301	1,001
2025-02-27	6.950	7.000	6.950	6.950	6.212	980
2025-02-26	6.700	6.950	6.700	6.950	6.212	754
2025-02-25	6.850	6.850	6.800	6.800	6.078	558
2025-02-24	6.850	6.850	6.850	6.850	6.122	0
2025-02-21	6.850	6.850	6.850	6.850	6.122	63
2025-02-20	7.000	7.000	7.000	7.000	6.256	0
2025-02-19	7.000	7.000	7.000	7.000	6.256	0
2025-02-18	7.000	7.000	7.000	7.000	6.256	2
2025-02-17	6.850	6.850	6.850	6.850	6.122	50
2025-02-14	7.000	7.000	7.000	7.000	6.256	20
2025-02-13	6.900	6.900	6.900	6.900	6.167	500
2025-02-12	7.000	7.000	6.800	6.900	6.167	358

← NewerPage 7 of 21 · 1,245 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.