CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	71.600	72.000	71.400	71.400	56.928	4,436
2023-08-28	72.000	72.000	71.200	71.400	56.928	1,741
2023-08-25	72.000	72.000	71.400	71.800	57.247	1,220
2023-08-24	72.000	72.200	71.800	72.000	57.407	929
2023-08-23	72.400	72.400	71.800	72.200	57.566	1,433
2023-08-22	73.000	73.000	71.800	72.400	57.726	1,387
2023-08-21	72.800	73.200	72.200	72.200	57.566	5,146
2023-08-18	73.400	73.400	72.800	73.200	58.364	1,607
2023-08-17	74.800	74.800	73.200	73.200	58.364	544
2023-08-16	74.200	74.600	73.800	73.800	58.842	2,373
2023-08-14	74.600	74.800	74.200	74.200	59.161	849
2023-08-11	74.600	74.800	74.600	74.600	59.480	436
2023-08-10	75.000	75.000	74.200	74.400	59.320	757
2023-08-09	74.800	75.000	74.000	74.000	59.001	1,049
2023-08-08	74.800	75.200	74.400	74.800	59.639	503
2023-08-07	75.400	75.400	74.400	74.400	59.320	394
2023-08-04	74.800	75.000	74.200	74.400	59.320	967
2023-08-03	75.000	75.200	74.800	74.800	59.639	1,513
2023-08-02	75.200	75.400	74.800	75.400	60.118	810
2023-08-01	74.600	75.200	74.200	75.200	59.958	1,932
2023-07-31	74.800	74.800	74.400	74.600	59.480	591
2023-07-28	74.800	74.800	73.800	74.800	59.639	866
2023-07-27	74.800	74.800	74.400	74.800	59.639	437
2023-07-26	74.800	74.800	74.200	74.600	59.480	735
2023-07-25	74.600	74.800	74.200	74.800	59.639	223
2023-07-24	74.400	74.800	74.400	74.800	59.639	1,405
2023-07-21	74.600	74.800	74.200	74.400	59.320	1,427
2023-07-20	74.600	74.600	74.400	74.600	59.480	450
2023-07-19	74.600	74.600	74.000	74.600	59.480	826
2023-07-18	73.800	74.400	73.600	74.000	59.001	4,628
2023-07-17	73.800	74.600	73.600	73.600	58.683	1,260
2023-07-14	74.400	74.400	73.000	73.600	58.683	1,481
2023-07-13	74.000	74.600	73.200	74.400	59.320	3,089
2023-07-12	74.800	74.800	74.200	74.400	59.320	1,408
2023-07-11	74.600	74.800	74.000	74.200	59.161	1,608
2023-07-10	74.800	74.800	71.200	74.600	59.480	5,490
2023-07-07	74.600	75.000	73.800	74.800	59.639	4,331
2023-07-06	74.400	74.800	74.000	74.800	59.639	3,169
2023-07-05	72.800	74.400	72.400	74.400	59.320	5,197
2023-07-04	73.200	73.200	72.400	73.000	58.204	641
2023-07-03	72.800	73.200	72.600	73.000	58.204	3,864
2023-06-30	72.200	72.800	72.000	72.800	58.045	723
2023-06-29	71.600	72.000	71.600	72.000	57.407	1,920
2023-06-28	71.800	72.000	70.800	71.600	57.088	2,014
2023-06-27	71.400	72.000	71.000	71.800	57.247	2,315
2023-06-26	71.400	72.000	71.200	72.000	57.407	973
2023-06-23	71.800	72.000	70.200	71.400	56.928	2,846
2023-06-22	72.000	72.000	71.800	72.000	57.407	331
2023-06-21	72.200	72.200	72.000	72.000	57.407	443
2023-06-20	72.000	72.800	71.600	72.200	57.566	1,019
2023-06-19	72.800	73.000	72.000	72.800	58.045	1,873
2023-06-16	72.800	73.000	72.000	73.000	58.204	2,459
2023-06-15	72.600	72.800	70.000	72.600	57.885	3,418
2023-06-14	72.000	72.800	72.000	72.600	57.885	139
2023-06-13	73.400	73.400	71.000	72.000	57.407	2,488
2023-06-12	72.800	73.600	72.800	73.400	58.523	607
2023-06-09	72.800	73.200	72.600	73.200	58.364	915
2023-06-08	72.400	72.800	72.400	72.800	58.045	765
2023-06-07	72.800	72.800	71.600	72.400	57.726	785
2023-06-06	72.000	72.800	71.000	72.800	58.045	555

← NewerPage 14 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.