CONPET SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 85.600 | 85.800 | 85.400 | 85.800 | 68.410 | 679 |
| 2024-02-21 | 85.800 | 85.800 | 85.400 | 85.800 | 68.410 | 515 |
| 2024-02-20 | 85.800 | 85.800 | 85.200 | 85.800 | 68.410 | 413 |
| 2024-02-19 | 85.800 | 86.000 | 85.200 | 85.800 | 68.410 | 2,067 |
| 2024-02-16 | 85.600 | 86.000 | 85.400 | 85.800 | 68.410 | 1,768 |
| 2024-02-15 | 85.400 | 85.800 | 85.000 | 85.600 | 68.250 | 566 |
| 2024-02-14 | 85.600 | 85.800 | 85.400 | 85.800 | 68.410 | 5,659 |
| 2024-02-13 | 85.600 | 85.800 | 85.400 | 85.600 | 68.250 | 1,219 |
| 2024-02-12 | 85.800 | 85.800 | 85.200 | 85.800 | 68.410 | 433 |
| 2024-02-09 | 86.000 | 86.000 | 85.200 | 85.600 | 68.250 | 618 |
| 2024-02-08 | 85.800 | 86.000 | 85.200 | 85.800 | 68.410 | 8,615 |
| 2024-02-07 | 85.400 | 85.800 | 85.400 | 85.800 | 68.410 | 662 |
| 2024-02-06 | 85.400 | 85.400 | 85.000 | 85.200 | 67.931 | 485 |
| 2024-02-05 | 84.600 | 85.400 | 84.600 | 85.400 | 68.091 | 1,294 |
| 2024-02-02 | 84.800 | 85.000 | 84.600 | 84.800 | 67.613 | 885 |
| 2024-02-01 | 84.200 | 84.800 | 84.000 | 84.800 | 67.613 | 1,178 |
| 2024-01-31 | 83.400 | 84.200 | 83.400 | 84.000 | 66.975 | 619 |
| 2024-01-30 | 84.000 | 84.000 | 83.200 | 84.000 | 66.975 | 951 |
| 2024-01-29 | 83.200 | 84.000 | 83.200 | 84.000 | 66.975 | 1,563 |
| 2024-01-26 | 84.400 | 85.400 | 83.800 | 84.600 | 67.453 | 2,073 |
| 2024-01-25 | 85.000 | 85.800 | 85.000 | 85.200 | 67.931 | 3,301 |
| 2024-01-23 | 85.600 | 85.600 | 84.000 | 84.800 | 67.613 | 6,341 |
| 2024-01-22 | 85.400 | 85.600 | 84.600 | 85.400 | 68.091 | 1,402 |
| 2024-01-19 | 85.600 | 85.600 | 85.200 | 85.200 | 67.931 | 1,506 |
| 2024-01-18 | 85.200 | 85.800 | 85.200 | 85.600 | 68.250 | 368 |
| 2024-01-17 | 85.800 | 86.000 | 85.000 | 85.800 | 68.410 | 952 |
| 2024-01-16 | 86.200 | 86.200 | 85.000 | 86.000 | 68.569 | 11,943 |
| 2024-01-15 | 85.800 | 86.200 | 85.000 | 86.200 | 68.729 | 7,639 |
| 2024-01-12 | 86.000 | 86.000 | 84.600 | 85.800 | 68.410 | 4,351 |
| 2024-01-11 | 85.600 | 86.000 | 85.400 | 86.000 | 68.569 | 2,222 |
| 2024-01-10 | 84.800 | 85.600 | 84.800 | 85.600 | 68.250 | 8,963 |
| 2024-01-09 | 84.600 | 84.800 | 83.400 | 84.600 | 67.453 | 1,389 |
| 2024-01-08 | 83.600 | 84.600 | 83.600 | 84.400 | 67.294 | 1,308 |
| 2024-01-05 | 82.400 | 84.400 | 82.200 | 84.400 | 67.294 | 8,038 |
| 2024-01-04 | 81.000 | 82.600 | 81.000 | 82.600 | 65.858 | 7,333 |
| 2024-01-03 | 81.800 | 82.000 | 81.600 | 81.800 | 65.221 | 909 |
| 2023-12-29 | 81.800 | 82.000 | 81.000 | 81.800 | 65.221 | 1,363 |
| 2023-12-28 | 81.800 | 82.000 | 81.000 | 81.800 | 65.221 | 2,815 |
| 2023-12-27 | 82.000 | 82.000 | 80.800 | 81.800 | 65.221 | 284 |
| 2023-12-22 | 80.800 | 81.800 | 80.800 | 81.800 | 65.221 | 1,902 |
| 2023-12-21 | 81.800 | 81.800 | 80.600 | 80.800 | 64.423 | 3,839 |
| 2023-12-20 | 82.000 | 82.200 | 81.200 | 82.000 | 65.380 | 20,915 |
| 2023-12-19 | 81.200 | 82.400 | 80.600 | 82.000 | 65.380 | 23,094 |
| 2023-12-18 | 82.000 | 82.000 | 80.600 | 81.000 | 64.583 | 1,086 |
| 2023-12-15 | 82.000 | 82.600 | 80.600 | 82.000 | 65.380 | 3,648 |
| 2023-12-14 | 81.600 | 82.200 | 80.200 | 82.200 | 65.539 | 5,294 |
| 2023-12-13 | 81.000 | 81.600 | 80.000 | 80.600 | 64.264 | 5,188 |
| 2023-12-12 | 81.200 | 81.200 | 80.000 | 81.000 | 64.583 | 1,333 |
| 2023-12-11 | 80.000 | 81.400 | 80.000 | 81.200 | 64.742 | 18,956 |
| 2023-12-08 | 79.400 | 80.000 | 78.800 | 80.000 | 63.785 | 4,055 |
| 2023-12-07 | 78.600 | 79.200 | 78.200 | 78.600 | 62.669 | 1,413 |
| 2023-12-06 | 77.800 | 79.000 | 77.800 | 78.000 | 62.191 | 660 |
| 2023-12-05 | 77.400 | 78.400 | 77.000 | 77.800 | 62.031 | 7,669 |
| 2023-12-04 | 77.400 | 77.600 | 76.600 | 77.600 | 61.872 | 4,337 |
| 2023-11-29 | 77.000 | 77.400 | 76.800 | 77.400 | 61.712 | 3,509 |
| 2023-11-28 | 77.000 | 77.000 | 76.400 | 77.000 | 61.393 | 1,582 |
| 2023-11-27 | 76.200 | 77.000 | 76.200 | 77.000 | 61.393 | 359 |
| 2023-11-24 | 76.600 | 77.000 | 76.200 | 77.000 | 61.393 | 743 |
| 2023-11-23 | 77.000 | 77.000 | 76.200 | 76.600 | 61.075 | 831 |
| 2023-11-22 | 77.000 | 77.000 | 76.000 | 76.400 | 60.915 | 2,479 |
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.