CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	89.800	90.000	89.400	90.000	71.759	2,465
2024-05-20	89.800	89.800	89.400	89.800	71.599	1,753
2024-05-17	88.600	89.200	88.000	89.200	71.121	3,977
2024-05-16	89.600	90.000	88.200	89.800	71.599	1,190
2024-05-15	89.800	90.000	89.400	90.000	71.759	817
2024-05-14	89.000	90.000	88.000	89.800	71.599	6,051
2024-05-13	88.600	88.800	88.000	88.800	70.802	2,429
2024-05-10	88.600	88.800	88.200	88.600	70.642	7,379
2024-05-09	88.400	88.600	88.000	88.600	70.642	3,568
2024-05-08	88.600	88.600	88.000	88.400	70.483	1,059
2024-05-07	88.400	88.600	88.000	88.600	70.642	2,036
2024-05-02	88.400	88.400	88.000	88.400	70.483	1,462
2024-04-30	88.400	88.400	88.200	88.400	70.483	807
2024-04-29	88.200	88.400	87.800	88.400	70.483	1,122
2024-04-26	88.000	88.200	87.600	88.200	70.323	3,047
2024-04-25	87.600	88.000	87.200	87.600	69.845	292
2024-04-24	88.000	88.000	87.000	87.400	69.686	1,370
2024-04-23	87.200	88.200	87.200	88.000	70.164	378
2024-04-22	88.400	88.400	87.400	88.200	70.323	1,526
2024-04-19	87.600	88.400	87.600	87.800	70.004	1,095
2024-04-18	88.600	88.600	88.000	88.400	70.483	2,917
2024-04-17	87.200	88.600	87.200	88.600	70.642	647
2024-04-16	88.400	88.600	87.200	88.400	70.483	3,541
2024-04-15	87.800	88.400	87.200	88.400	70.483	822
2024-04-12	88.400	88.400	88.000	88.400	70.483	360
2024-04-11	88.400	88.400	87.200	87.600	69.845	1,207
2024-04-10	88.600	88.600	87.600	87.600	69.845	682
2024-04-09	88.600	88.600	87.400	88.400	70.483	684
2024-04-08	88.400	88.800	88.400	88.600	70.642	310
2024-04-05	88.400	88.800	87.200	88.400	70.483	581
2024-04-04	87.000	88.400	87.000	88.200	70.323	2,416
2024-04-03	87.400	88.400	87.400	88.200	70.323	5,475
2024-04-02	88.000	88.200	87.800	88.200	70.323	1,026
2024-04-01	87.600	88.200	87.600	88.000	70.164	497
2024-03-29	88.000	88.400	87.400	87.800	70.004	1,231
2024-03-28	87.800	88.400	87.000	88.200	70.323	3,204
2024-03-27	88.200	88.200	87.000	88.000	70.164	2,877
2024-03-26	88.000	88.200	87.400	88.200	70.323	4,095
2024-03-25	88.800	88.800	87.600	88.000	70.164	1,382
2024-03-22	88.600	88.800	88.000	88.600	70.642	1,053
2024-03-21	86.000	88.800	86.000	88.600	70.642	20,723
2024-03-20	85.600	85.800	85.600	85.800	68.410	273
2024-03-19	85.800	85.800	85.200	85.600	68.250	602
2024-03-18	85.600	85.800	85.200	85.800	68.410	1,516
2024-03-15	85.400	85.800	85.000	85.800	68.410	1,425
2024-03-14	85.600	85.600	85.000	85.600	68.250	823
2024-03-13	85.000	85.600	85.000	85.600	68.250	663
2024-03-12	85.200	85.600	83.400	85.600	68.250	2,339
2024-03-11	85.800	85.800	84.800	85.600	68.250	619
2024-03-08	85.800	85.800	85.000	85.800	68.410	1,233
2024-03-07	85.800	85.800	85.600	85.800	68.410	226
2024-03-06	85.400	85.800	85.200	85.800	68.410	208
2024-03-05	85.600	85.800	85.600	85.600	68.250	7,543
2024-03-04	85.000	85.800	84.800	85.000	67.772	1,460
2024-03-01	85.400	85.800	85.000	85.000	67.772	958
2024-02-29	85.600	85.600	85.000	85.400	68.091	1,215
2024-02-28	85.400	85.800	85.200	85.600	68.250	1,180
2024-02-27	86.000	86.000	85.400	85.600	68.250	356
2024-02-26	85.400	86.000	85.400	86.000	68.569	2,256
2024-02-23	85.800	86.000	85.400	86.000	68.569	306

← NewerPage 11 of 21 · 1,248 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.