CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	72.200	72.800	70.600	71.800	57.247	948
2023-05-31	71.400	73.000	71.000	72.200	57.566	1,669
2023-05-30	72.600	72.600	70.800	71.000	56.610	3,750
2023-05-29	73.000	73.200	72.400	72.600	57.885	3,285
2023-05-26	73.800	73.800	73.000	73.200	58.364	1,339
2023-05-25	73.800	74.200	73.200	73.600	58.683	1,395
2023-05-24	72.400	74.000	72.200	73.800	58.842	10,022
2023-05-23	80.400	80.400	79.600	79.800	58.145	15,326
2023-05-22	80.600	80.600	80.000	80.400	58.583	3,495
2023-05-19	80.200	80.600	80.000	80.600	58.728	3,837
2023-05-18	80.000	80.200	79.600	80.200	58.437	4,524
2023-05-17	79.400	80.000	79.200	79.800	58.145	6,808
2023-05-16	79.400	79.600	79.400	79.400	57.854	1,674
2023-05-15	79.400	79.800	79.200	79.400	57.854	4,401
2023-05-12	79.400	79.600	79.000	79.400	57.854	4,683
2023-05-11	79.600	79.600	79.200	79.600	58.000	1,327
2023-05-10	79.400	79.800	79.000	79.600	58.000	2,350
2023-05-09	79.600	79.600	79.200	79.400	57.854	1,861
2023-05-08	79.600	79.800	79.200	79.600	58.000	5,384
2023-05-05	79.200	79.600	79.200	79.600	58.000	2,118
2023-05-04	79.400	79.400	78.800	79.200	57.708	2,406
2023-05-03	79.200	79.400	78.800	79.400	57.854	2,229
2023-05-02	78.800	79.200	78.600	79.000	57.562	5,084
2023-04-28	78.800	78.800	78.200	78.800	57.417	1,740
2023-04-27	78.800	79.000	78.200	78.800	57.417	2,678
2023-04-26	78.800	78.800	78.000	78.400	57.125	2,699
2023-04-25	78.200	78.800	78.000	78.600	57.271	1,035
2023-04-24	78.800	78.800	78.000	78.200	56.980	1,866
2023-04-21	78.200	78.800	78.000	78.800	57.417	2,339
2023-04-20	78.600	78.800	78.400	78.600	57.271	1,926
2023-04-19	78.400	78.800	78.000	78.800	57.417	3,389
2023-04-18	78.000	78.600	78.000	78.600	57.271	2,932
2023-04-13	78.400	78.600	77.600	78.000	56.834	296
2023-04-12	76.400	78.600	76.400	77.600	56.542	3,349
2023-04-11	76.600	77.000	76.400	76.400	55.668	546
2023-04-10	76.200	76.400	76.200	76.200	55.522	500
2023-04-07	76.200	76.400	75.600	76.000	55.377	714
2023-04-06	75.800	76.200	75.200	76.200	55.522	2,851
2023-04-05	75.800	75.800	75.200	75.800	55.231	581
2023-04-04	75.600	76.000	75.400	75.800	55.231	1,163
2023-04-03	75.400	75.800	75.200	75.600	55.085	621
2023-03-31	74.600	75.400	74.400	75.400	54.939	882
2023-03-30	74.600	75.000	74.200	74.600	54.356	384
2023-03-29	74.800	74.800	74.200	74.800	54.502	373
2023-03-28	74.800	75.000	74.200	75.000	54.648	628
2023-03-27	74.800	75.000	73.600	75.000	54.648	4,008
2023-03-24	75.000	75.400	74.000	75.000	54.648	2,728
2023-03-23	74.400	74.400	73.400	74.400	54.211	308
2023-03-22	73.600	75.000	73.200	74.400	54.211	873
2023-03-21	73.400	73.600	73.000	73.600	53.628	3,231
2023-03-20	75.000	75.000	73.000	73.400	53.482	1,450
2023-03-17	74.200	74.800	74.000	74.600	54.356	731
2023-03-16	74.800	74.800	73.800	74.200	54.065	1,017
2023-03-15	75.400	75.400	73.000	73.000	53.191	2,110
2023-03-14	75.200	75.400	74.800	75.400	54.939	621
2023-03-13	75.600	75.600	74.000	74.800	54.502	1,888
2023-03-10	75.200	75.400	74.800	75.400	54.939	1,320
2023-03-09	75.600	75.600	75.200	75.600	55.085	702
2023-03-08	75.400	75.600	74.800	75.400	54.939	1,602
2023-03-07	75.800	76.000	75.200	75.600	55.085	1,001

← NewerPage 15 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.