CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	75.800	75.800	75.200	75.600	55.085	2,405
2023-03-03	75.400	76.000	75.000	75.800	55.231	2,612
2023-03-02	75.600	75.600	75.000	75.400	54.939	2,284
2023-03-01	75.200	75.600	75.000	75.600	55.085	806
2023-02-28	75.000	75.400	75.000	75.200	54.794	2,469
2023-02-27	74.400	75.000	74.000	75.000	54.648	1,981
2023-02-24	74.600	74.600	74.000	74.400	54.211	729
2023-02-23	74.600	74.600	73.600	74.400	54.211	962
2023-02-22	74.400	74.800	73.800	74.600	54.356	1,232
2023-02-21	75.000	75.000	74.000	74.600	54.356	1,280
2023-02-20	75.000	75.200	74.600	75.000	54.648	1,016
2023-02-17	74.800	75.000	74.400	75.000	54.648	865
2023-02-16	74.200	74.800	74.200	74.800	54.502	1,079
2023-02-15	74.600	74.600	73.800	74.600	54.356	1,078
2023-02-14	74.600	74.600	73.800	74.400	54.211	1,088
2023-02-13	74.600	74.800	73.800	74.200	54.065	1,038
2023-02-10	74.400	74.600	74.000	74.600	54.356	702
2023-02-09	74.400	74.600	74.000	74.400	54.211	474
2023-02-08	74.000	74.600	73.800	74.600	54.356	870
2023-02-07	74.400	74.600	73.800	74.200	54.065	1,033
2023-02-06	74.600	74.600	74.000	74.400	54.211	768
2023-02-03	74.400	74.600	74.200	74.600	54.356	614
2023-02-02	74.200	74.600	73.200	74.400	54.211	2,813
2023-02-01	74.800	74.800	74.000	74.400	54.211	374
2023-01-31	74.800	74.800	74.000	74.600	54.356	794
2023-01-30	74.800	75.000	74.400	74.800	54.502	1,044
2023-01-27	75.000	75.000	74.400	75.000	54.648	614
2023-01-26	75.400	75.400	74.800	75.000	54.648	1,034
2023-01-25	74.000	75.800	73.200	75.000	54.648	5,386
2023-01-23	73.000	74.000	72.600	74.000	53.919	1,528
2023-01-20	72.600	73.200	72.200	72.600	52.899	1,666
2023-01-19	72.400	72.600	71.800	72.600	52.899	1,120
2023-01-18	71.800	72.600	71.000	72.400	52.753	1,780
2023-01-17	72.400	72.400	71.200	71.800	52.316	4,101
2023-01-16	73.200	73.200	71.800	72.000	52.462	1,904
2023-01-13	73.400	73.400	72.200	72.800	53.045	901
2023-01-12	74.400	74.800	72.200	72.200	52.608	2,749
2023-01-11	74.800	74.800	74.000	74.000	53.919	3,061
2023-01-10	74.200	75.000	73.800	74.800	54.502	3,280
2023-01-09	73.000	74.000	73.000	74.000	53.919	4,860
2023-01-06	72.000	73.200	72.000	72.800	53.045	853
2023-01-05	71.400	74.000	70.800	72.200	52.608	3,684
2023-01-04	68.800	71.600	68.800	71.600	52.171	4,345
2023-01-03	67.600	68.800	67.400	68.800	50.130	2,194
2022-12-30	66.800	67.800	66.000	67.800	49.402	6,348
2022-12-29	67.800	68.000	66.600	67.200	48.964	3,538
2022-12-28	68.600	68.600	67.200	67.800	49.402	2,206
2022-12-27	68.200	69.200	67.200	68.400	49.839	2,059
2022-12-23	68.400	69.200	67.400	69.000	50.276	1,007
2022-12-22	67.800	68.400	67.400	68.400	49.839	2,055
2022-12-21	67.600	68.000	67.000	67.800	49.402	1,006
2022-12-20	68.400	68.400	67.000	67.600	49.256	2,420
2022-12-19	69.000	69.000	67.800	67.800	49.402	983
2022-12-16	68.800	69.000	68.400	68.800	50.130	466
2022-12-15	69.000	69.000	68.400	68.600	49.985	815
2022-12-14	69.800	69.800	67.000	68.600	49.985	2,901
2022-12-13	69.200	69.800	69.200	69.600	50.713	3,701
2022-12-12	69.000	69.200	68.800	69.200	50.422	3,193
2022-12-09	68.400	69.000	67.600	68.800	50.130	4,922
2022-12-08	69.000	69.000	68.200	68.800	50.130	3,828

← NewerPage 16 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.