CONPET SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 75.600 | 75.600 | 74.400 | 75.400 | 75.400 | 879 |
| 2026-10-15 | 75.000 | 76.000 | 74.000 | 75.200 | 75.200 | 2,537 |
| 2026-10-14 | 74.800 | 75.800 | 74.600 | 74.800 | 74.800 | 674 |
| 2026-10-13 | 75.800 | 75.800 | 74.800 | 75.800 | 75.800 | 298 |
| 2026-10-12 | 75.600 | 75.800 | 74.400 | 75.800 | 75.800 | 256 |
| 2026-10-09 | 74.400 | 75.600 | 74.400 | 75.200 | 75.200 | 777 |
| 2026-10-08 | 75.600 | 75.600 | 74.800 | 74.800 | 74.800 | 1,564 |
| 2026-10-07 | 75.000 | 75.600 | 74.200 | 75.600 | 75.600 | 361 |
| 2026-10-06 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 928 |
| 2026-10-05 | 75.200 | 75.800 | 75.200 | 75.600 | 75.600 | 636 |
| 2026-10-02 | 73.800 | 76.000 | 73.400 | 75.200 | 75.200 | 1,436 |
| 2026-10-01 | 72.200 | 73.800 | 72.200 | 73.400 | 73.400 | 1,308 |
| 2026-09-30 | 72.400 | 72.600 | 71.400 | 72.600 | 72.600 | 435 |
| 2026-09-29 | 73.200 | 73.200 | 71.000 | 72.000 | 72.000 | 2,441 |
| 2026-09-28 | 74.200 | 74.200 | 72.000 | 72.600 | 72.600 | 2,271 |
| 2026-09-25 | 74.400 | 74.600 | 72.200 | 74.200 | 74.200 | 236 |
| 2026-09-24 | 74.600 | 74.600 | 73.000 | 73.000 | 73.000 | 1,439 |
| 2026-09-23 | 75.200 | 75.600 | 73.200 | 73.600 | 73.600 | 1,215 |
| 2026-09-22 | 75.400 | 75.400 | 74.000 | 74.600 | 74.600 | 281 |
| 2026-09-21 | 74.200 | 75.800 | 74.200 | 74.200 | 74.200 | 137 |
| 2026-09-18 | 75.600 | 76.000 | 73.800 | 75.800 | 75.800 | 1,215 |
| 2026-09-17 | 74.200 | 75.600 | 74.000 | 75.600 | 75.600 | 1,144 |
| 2026-09-16 | 74.400 | 75.400 | 74.000 | 75.000 | 75.000 | 2,690 |
| 2026-09-15 | 76.000 | 76.000 | 74.000 | 75.600 | 75.600 | 3,169 |
| 2026-09-14 | 75.200 | 76.200 | 74.600 | 75.800 | 75.800 | 1,135 |
| 2026-09-11 | 75.000 | 75.800 | 74.600 | 75.800 | 75.800 | 618 |
| 2026-09-10 | 76.400 | 76.400 | 75.200 | 76.000 | 76.000 | 504 |
| 2026-09-09 | 76.400 | 76.400 | 74.200 | 75.600 | 75.600 | 3,819 |
| 2026-09-08 | 76.800 | 76.800 | 75.200 | 76.200 | 76.200 | 245 |
| 2026-09-07 | 76.400 | 76.400 | 76.400 | 76.400 | 76.400 | 4,306 |
| 2026-09-04 | 76.200 | 76.400 | 75.400 | 76.400 | 76.400 | 328 |
| 2026-09-03 | 75.800 | 76.000 | 75.600 | 76.000 | 76.000 | 677 |
| 2026-09-02 | 75.800 | 76.000 | 75.600 | 76.000 | 76.000 | 1,208 |
| 2026-09-01 | 75.600 | 76.000 | 75.000 | 76.000 | 76.000 | 1,844 |
| 2026-08-31 | 76.200 | 76.400 | 75.400 | 75.600 | 75.600 | 3,662 |
| 2026-08-28 | 77.000 | 77.000 | 76.200 | 76.200 | 76.200 | 1,043 |
| 2026-08-27 | 76.400 | 77.400 | 76.400 | 77.400 | 77.400 | 3,356 |
| 2026-08-26 | 76.200 | 77.200 | 76.200 | 77.200 | 77.200 | 3,733 |
| 2026-08-25 | 76.400 | 76.400 | 76.000 | 76.400 | 76.400 | 1,390 |
| 2026-08-24 | 76.200 | 77.200 | 76.000 | 76.400 | 76.400 | 4,372 |
| 2026-08-21 | 76.600 | 76.600 | 76.200 | 76.400 | 76.400 | 1,544 |
| 2026-08-20 | 77.000 | 77.200 | 76.200 | 76.800 | 76.800 | 1,042 |
| 2026-08-19 | 77.200 | 77.200 | 76.200 | 77.000 | 77.000 | 1,477 |
| 2026-08-18 | 76.800 | 77.400 | 76.200 | 77.200 | 77.200 | 2,259 |
| 2026-08-17 | 76.800 | 77.400 | 76.800 | 77.400 | 77.400 | 984 |
| 2026-08-14 | 78.000 | 78.000 | 75.800 | 77.000 | 77.000 | 4,969 |
| 2026-08-13 | 78.600 | 78.600 | 77.600 | 78.000 | 78.000 | 433 |
| 2026-08-12 | 77.400 | 78.600 | 77.400 | 78.600 | 78.600 | 474 |
| 2026-08-11 | 78.600 | 78.600 | 77.200 | 78.400 | 78.400 | 349 |
| 2026-08-10 | 78.000 | 78.600 | 78.000 | 78.600 | 78.600 | 735 |
| 2026-08-07 | 78.200 | 78.400 | 77.200 | 78.000 | 78.000 | 325 |
| 2026-08-06 | 78.200 | 78.200 | 77.000 | 78.200 | 78.200 | 1,358 |
| 2026-08-05 | 77.400 | 78.400 | 77.400 | 78.200 | 78.200 | 774 |
| 2026-08-04 | 77.800 | 78.800 | 77.400 | 78.000 | 78.000 | 844 |
| 2026-08-03 | 78.600 | 79.000 | 77.800 | 78.000 | 78.000 | 1,374 |
| 2026-07-31 | 78.000 | 79.000 | 78.000 | 78.200 | 78.200 | 963 |
| 2026-07-30 | 79.000 | 79.000 | 78.000 | 78.800 | 78.800 | 5,419 |
| 2026-07-29 | 78.800 | 79.600 | 78.600 | 79.400 | 79.400 | 3,482 |
| 2026-07-28 | 78.200 | 79.000 | 77.400 | 78.600 | 78.600 | 4,736 |
| 2026-07-27 | 78.000 | 79.000 | 78.000 | 78.200 | 78.200 | 1,234 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 5.3619 RON |
| 2025-05-28 | 6.7632 RON |
| 2024-05-28 | 6.7864 RON |
| 2023-05-24 | 6.8738 RON |
| 2022-05-24 | 7.2836 RON |
| 2021-06-07 | 6.9419 RON |
| 2020-06-10 | 6.6714 RON |
| 2019-06-10 | 7.4678 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.