Santierul Naval Orsova SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 7.650 | 7.650 | 7.250 | 7.600 | 6.793 | 117 |
| 2024-11-06 | 7.600 | 7.650 | 7.300 | 7.650 | 6.837 | 1,453 |
| 2024-11-05 | 7.050 | 7.650 | 7.050 | 7.600 | 6.793 | 2,973 |
| 2024-11-04 | 7.600 | 7.800 | 7.600 | 7.650 | 6.364 | 2,287 |
| 2024-11-01 | 7.750 | 7.800 | 7.750 | 7.800 | 6.488 | 706 |
| 2024-10-31 | 7.700 | 7.800 | 7.700 | 7.750 | 6.447 | 879 |
| 2024-10-30 | 7.850 | 7.850 | 7.750 | 7.800 | 6.488 | 692 |
| 2024-10-29 | 7.800 | 7.850 | 7.700 | 7.850 | 6.530 | 1,214 |
| 2024-10-28 | 7.850 | 7.850 | 7.800 | 7.800 | 6.488 | 534 |
| 2024-10-25 | 7.850 | 7.900 | 7.800 | 7.800 | 6.488 | 1,419 |
| 2024-10-24 | 7.800 | 7.900 | 7.700 | 7.750 | 6.447 | 2,943 |
| 2024-10-23 | 7.900 | 7.900 | 7.800 | 7.850 | 6.530 | 1,448 |
| 2024-10-22 | 7.650 | 7.850 | 7.500 | 7.850 | 6.530 | 8,862 |
| 2024-10-21 | 7.250 | 7.600 | 7.250 | 7.450 | 6.197 | 3,905 |
| 2024-10-18 | 7.250 | 7.400 | 7.250 | 7.400 | 6.156 | 544 |
| 2024-10-17 | 7.300 | 7.400 | 7.250 | 7.350 | 6.114 | 705 |
| 2024-10-16 | 7.250 | 7.300 | 7.250 | 7.250 | 6.031 | 1,024 |
| 2024-10-15 | 7.300 | 7.300 | 7.200 | 7.200 | 5.989 | 212 |
| 2024-10-14 | 7.300 | 7.300 | 7.250 | 7.250 | 6.031 | 1,253 |
| 2024-10-11 | 7.250 | 7.300 | 7.250 | 7.250 | 6.031 | 1,726 |
| 2024-10-10 | 7.250 | 7.250 | 7.250 | 7.250 | 6.031 | 0 |
| 2024-10-09 | 7.250 | 7.250 | 7.250 | 7.250 | 6.031 | 8 |
| 2024-10-08 | 7.150 | 7.150 | 7.150 | 7.150 | 5.948 | 749 |
| 2024-10-07 | 7.250 | 7.250 | 7.250 | 7.250 | 6.031 | 5 |
| 2024-10-04 | 7.100 | 7.100 | 7.100 | 7.100 | 5.906 | 0 |
| 2024-10-03 | 7.100 | 7.200 | 7.100 | 7.100 | 5.906 | 883 |
| 2024-10-02 | 7.250 | 7.250 | 7.250 | 7.250 | 6.031 | 36 |
| 2024-10-01 | 7.050 | 7.050 | 7.050 | 7.050 | 5.864 | 27 |
| 2024-09-30 | 7.050 | 7.050 | 7.050 | 7.050 | 5.864 | 295 |
| 2024-09-27 | 7.050 | 7.200 | 7.050 | 7.050 | 5.864 | 1,128 |
| 2024-09-26 | 7.100 | 7.200 | 7.050 | 7.050 | 5.864 | 822 |
| 2024-09-25 | 7.050 | 7.050 | 7.050 | 7.050 | 5.864 | 579 |
| 2024-09-24 | 6.950 | 7.050 | 6.950 | 7.050 | 5.864 | 438 |
| 2024-09-23 | 7.000 | 7.000 | 7.000 | 7.000 | 5.823 | 300 |
| 2024-09-20 | 7.000 | 7.050 | 7.000 | 7.050 | 5.864 | 2,000 |
| 2024-09-19 | 7.000 | 7.000 | 6.900 | 6.900 | 5.740 | 1,845 |
| 2024-09-18 | 6.950 | 6.950 | 6.950 | 6.950 | 5.781 | 400 |
| 2024-09-17 | 7.000 | 7.000 | 7.000 | 7.000 | 5.823 | 0 |
| 2024-09-16 | 7.000 | 7.000 | 7.000 | 7.000 | 5.823 | 0 |
| 2024-09-13 | 7.000 | 7.000 | 7.000 | 7.000 | 5.823 | 10 |
| 2024-09-12 | 6.900 | 6.900 | 6.900 | 6.900 | 5.740 | 1,499 |
| 2024-09-11 | 6.900 | 7.000 | 6.900 | 7.000 | 5.823 | 131 |
| 2024-09-10 | 7.050 | 7.050 | 6.950 | 7.050 | 5.864 | 4,994 |
| 2024-09-09 | 6.500 | 6.500 | 6.450 | 6.450 | 5.365 | 598 |
| 2024-09-06 | 6.800 | 6.800 | 6.550 | 6.550 | 5.449 | 2,076 |
| 2024-09-05 | 6.950 | 6.950 | 6.950 | 6.950 | 5.781 | 9 |
| 2024-09-04 | 6.800 | 6.800 | 6.800 | 6.800 | 5.657 | 0 |
| 2024-09-03 | 6.800 | 6.800 | 6.800 | 6.800 | 5.657 | 0 |
| 2024-09-02 | 6.800 | 6.800 | 6.800 | 6.800 | 5.657 | 212 |
| 2024-08-30 | 6.800 | 6.800 | 6.800 | 6.800 | 5.657 | 129 |
| 2024-08-29 | 6.800 | 6.800 | 6.800 | 6.800 | 5.657 | 922 |
| 2024-08-28 | 7.050 | 7.050 | 7.000 | 7.000 | 5.823 | 15 |
| 2024-08-27 | 6.850 | 6.850 | 6.850 | 6.850 | 5.698 | 0 |
| 2024-08-26 | 6.850 | 7.050 | 6.850 | 6.850 | 5.698 | 1,114 |
| 2024-08-23 | 6.950 | 7.100 | 6.850 | 7.100 | 5.906 | 253 |
| 2024-08-22 | 6.850 | 7.100 | 6.850 | 7.100 | 5.906 | 746 |
| 2024-08-21 | 6.900 | 6.900 | 6.850 | 6.850 | 5.698 | 1,567 |
| 2024-08-20 | 6.850 | 7.150 | 6.750 | 6.850 | 5.698 | 217 |
| 2024-08-19 | 7.100 | 7.100 | 6.950 | 6.950 | 5.781 | 10 |
| 2024-08-16 | 7.000 | 7.200 | 6.850 | 7.000 | 5.823 | 1,742 |
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.