Santierul Naval Orsova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7.000 | 7.000 | 6.800 | 6.900 | 6.167 | 358 |
| 2025-02-11 | 6.900 | 7.000 | 6.800 | 6.800 | 6.078 | 405 |
| 2025-02-10 | 6.750 | 6.900 | 6.650 | 6.900 | 6.167 | 620 |
| 2025-02-07 | 6.800 | 6.900 | 6.750 | 6.900 | 6.167 | 325 |
| 2025-02-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.122 | 100 |
| 2025-02-05 | 7.050 | 7.050 | 7.050 | 7.050 | 6.301 | 20 |
| 2025-02-04 | 6.900 | 6.950 | 6.900 | 6.950 | 6.212 | 50 |
| 2025-02-03 | 6.700 | 6.800 | 6.700 | 6.800 | 6.078 | 260 |
| 2025-01-31 | 6.900 | 6.900 | 6.900 | 6.900 | 6.167 | 50 |
| 2025-01-30 | 7.000 | 7.000 | 6.700 | 6.700 | 5.988 | 2,466 |
| 2025-01-29 | 7.050 | 7.050 | 6.700 | 6.700 | 5.988 | 2,475 |
| 2025-01-28 | 7.050 | 7.050 | 7.050 | 7.050 | 6.301 | 1 |
| 2025-01-27 | 6.800 | 6.800 | 6.750 | 6.750 | 6.033 | 571 |
| 2025-01-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.212 | 0 |
| 2025-01-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.212 | 0 |
| 2025-01-21 | 6.800 | 6.950 | 6.800 | 6.950 | 6.212 | 101 |
| 2025-01-20 | 7.000 | 7.000 | 6.700 | 6.950 | 6.212 | 2,373 |
| 2025-01-17 | 7.100 | 7.100 | 7.100 | 7.100 | 6.346 | 102 |
| 2025-01-16 | 7.100 | 7.100 | 7.100 | 7.100 | 6.346 | 44 |
| 2025-01-15 | 7.100 | 7.150 | 7.100 | 7.150 | 6.390 | 98 |
| 2025-01-14 | 7.000 | 7.150 | 7.000 | 7.150 | 6.390 | 38 |
| 2025-01-13 | 7.150 | 7.150 | 6.800 | 7.000 | 6.256 | 177 |
| 2025-01-10 | 6.950 | 7.150 | 6.700 | 7.150 | 6.390 | 729 |
| 2025-01-09 | 7.200 | 7.200 | 7.200 | 7.200 | 6.435 | 5 |
| 2025-01-08 | 7.200 | 7.200 | 7.200 | 7.200 | 6.435 | 1 |
| 2025-01-03 | 7.200 | 7.200 | 7.200 | 7.200 | 6.435 | 33 |
| 2024-12-30 | 7.100 | 7.150 | 7.050 | 7.150 | 6.390 | 296 |
| 2024-12-27 | 6.950 | 7.100 | 6.950 | 7.100 | 6.346 | 190 |
| 2024-12-23 | 7.150 | 7.150 | 7.150 | 7.150 | 6.390 | 203 |
| 2024-12-20 | 7.150 | 7.150 | 7.150 | 7.150 | 6.390 | 50 |
| 2024-12-19 | 6.900 | 7.150 | 6.900 | 7.150 | 6.390 | 151 |
| 2024-12-18 | 6.950 | 7.150 | 6.950 | 7.150 | 6.390 | 297 |
| 2024-12-17 | 7.200 | 7.200 | 6.950 | 7.100 | 6.346 | 64 |
| 2024-12-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.167 | 9 |
| 2024-12-13 | 6.850 | 6.900 | 6.850 | 6.900 | 6.167 | 465 |
| 2024-12-12 | 6.750 | 6.850 | 6.650 | 6.850 | 6.122 | 2,233 |
| 2024-12-11 | 6.900 | 6.900 | 6.650 | 6.800 | 6.078 | 1,015 |
| 2024-12-10 | 6.600 | 7.150 | 6.600 | 6.950 | 6.212 | 864 |
| 2024-12-09 | 7.200 | 7.200 | 6.600 | 7.200 | 6.435 | 1,025 |
| 2024-12-06 | 7.150 | 7.200 | 6.800 | 7.200 | 6.435 | 1,258 |
| 2024-12-05 | 6.900 | 7.200 | 6.900 | 6.900 | 6.167 | 332 |
| 2024-12-04 | 6.800 | 7.100 | 6.800 | 7.100 | 6.346 | 171 |
| 2024-12-03 | 7.150 | 7.150 | 6.750 | 7.100 | 6.346 | 167 |
| 2024-12-02 | 7.150 | 7.150 | 7.050 | 7.050 | 6.301 | 249 |
| 2024-11-29 | 6.900 | 7.200 | 6.600 | 7.200 | 6.435 | 1,320 |
| 2024-11-28 | 7.300 | 7.300 | 6.950 | 7.300 | 6.524 | 664 |
| 2024-11-27 | 7.050 | 7.050 | 7.050 | 7.050 | 6.301 | 132 |
| 2024-11-26 | 7.300 | 7.300 | 7.300 | 7.300 | 6.524 | 25 |
| 2024-11-25 | 7.450 | 7.450 | 7.300 | 7.300 | 6.524 | 290 |
| 2024-11-22 | 7.550 | 7.550 | 7.500 | 7.500 | 6.703 | 41 |
| 2024-11-21 | 7.100 | 7.550 | 7.000 | 7.550 | 6.748 | 221 |
| 2024-11-20 | 7.550 | 7.550 | 7.550 | 7.550 | 6.748 | 10 |
| 2024-11-19 | 7.550 | 7.550 | 7.550 | 7.550 | 6.748 | 0 |
| 2024-11-18 | 7.100 | 7.550 | 7.100 | 7.550 | 6.748 | 301 |
| 2024-11-15 | 7.500 | 7.500 | 7.100 | 7.100 | 6.346 | 465 |
| 2024-11-14 | 7.600 | 7.600 | 7.600 | 7.600 | 6.793 | 1 |
| 2024-11-13 | 7.300 | 7.650 | 7.250 | 7.600 | 6.793 | 353 |
| 2024-11-12 | 7.400 | 7.400 | 7.400 | 7.400 | 6.614 | 45 |
| 2024-11-11 | 7.400 | 7.400 | 7.250 | 7.400 | 6.614 | 328 |
| 2024-11-08 | 7.600 | 7.600 | 7.600 | 7.600 | 6.793 | 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.