CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	76.800	77.000	76.000	77.000	61.393	826
2023-11-20	76.800	77.000	76.200	76.400	60.915	535
2023-11-17	77.000	77.000	76.600	76.800	61.234	344
2023-11-16	77.000	77.000	76.600	76.800	61.234	409
2023-11-15	76.000	77.000	76.000	76.400	60.915	1,221
2023-11-14	76.200	77.000	75.600	77.000	61.393	1,287
2023-11-13	77.000	77.000	76.400	77.000	61.393	1,068
2023-11-10	76.400	77.000	75.800	77.000	61.393	704
2023-11-09	76.800	76.800	76.200	76.800	61.234	666
2023-11-08	77.000	77.000	76.200	76.600	61.075	1,486
2023-11-07	76.600	77.000	76.200	77.000	61.393	1,246
2023-11-06	76.200	76.600	76.200	76.400	60.915	1,113
2023-11-03	76.400	76.400	76.000	76.400	60.915	897
2023-11-02	76.600	76.600	76.200	76.400	60.915	345
2023-11-01	76.000	76.600	76.000	76.600	61.075	173
2023-10-31	76.200	76.600	75.800	76.600	61.075	371
2023-10-30	76.400	76.600	76.000	76.600	61.075	754
2023-10-27	76.400	76.400	76.200	76.400	60.915	303
2023-10-26	76.400	76.400	76.000	76.400	60.915	272
2023-10-25	76.200	76.400	75.400	76.400	60.915	1,830
2023-10-24	76.200	76.200	75.800	76.200	60.756	786
2023-10-23	76.200	76.200	75.600	76.200	60.756	810
2023-10-20	76.400	76.400	76.000	76.000	60.596	937
2023-10-19	76.200	76.400	76.000	76.400	60.915	1,273
2023-10-18	76.400	76.400	76.000	76.400	60.915	1,046
2023-10-17	76.800	76.800	76.000	76.400	60.915	383
2023-10-16	75.800	77.000	75.200	76.800	61.234	2,740
2023-10-13	76.200	76.600	76.000	76.000	60.596	337
2023-10-12	76.600	76.600	75.600	76.000	60.596	911
2023-10-11	76.000	76.800	76.000	76.600	61.075	854
2023-10-10	76.000	76.600	75.400	75.800	60.437	2,693
2023-10-09	76.200	76.200	75.200	75.400	60.118	1,198
2023-10-06	76.400	76.400	76.000	76.400	60.915	1,750
2023-10-05	76.400	76.600	75.200	76.400	60.915	907
2023-10-04	76.200	76.400	75.200	76.000	60.596	2,473
2023-10-03	76.600	76.800	76.200	76.600	61.075	1,350
2023-10-02	76.200	77.000	76.200	76.600	61.075	2,428
2023-09-29	75.600	76.800	75.400	76.400	60.915	3,110
2023-09-28	74.600	75.600	74.200	75.200	59.958	1,763
2023-09-27	74.000	75.000	74.000	74.600	59.480	705
2023-09-26	74.400	75.200	74.000	74.000	59.001	3,126
2023-09-25	75.000	75.200	74.200	74.800	59.639	1,770
2023-09-22	74.800	75.000	74.200	74.800	59.639	1,957
2023-09-21	74.200	74.600	74.200	74.600	59.480	371
2023-09-20	74.600	74.800	74.000	74.400	59.320	939
2023-09-19	75.000	75.000	73.600	74.400	59.320	365
2023-09-18	74.800	75.000	74.000	74.800	59.639	3,734
2023-09-15	74.800	75.000	74.000	74.800	59.639	1,702
2023-09-14	74.800	75.000	74.400	74.800	59.639	266
2023-09-13	74.400	74.800	74.400	74.800	59.639	325
2023-09-12	74.400	74.600	74.000	74.400	59.320	763
2023-09-11	74.000	74.600	73.000	74.600	59.480	1,099
2023-09-08	73.000	74.400	73.000	74.400	59.320	401
2023-09-07	73.000	74.200	72.400	74.000	59.001	1,392
2023-09-06	72.800	73.200	72.800	73.000	58.204	2,083
2023-09-05	73.000	73.000	72.200	72.800	58.045	219
2023-09-04	72.000	73.200	71.800	73.000	58.204	1,499
2023-09-01	72.800	72.800	71.600	72.600	57.885	879
2023-08-31	72.800	72.800	72.000	72.200	57.566	366
2023-08-30	72.800	72.800	71.200	72.200	57.566	789

← NewerPage 13 of 21 · 1,245 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.