CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	68.000	69.000	68.000	69.000	50.276	3,649
2022-12-06	67.800	68.000	67.600	68.000	49.547	719
2022-12-05	67.600	67.800	67.400	67.800	49.402	1,490
2022-12-02	67.000	67.400	67.000	67.400	49.110	2,692
2022-11-29	67.000	67.200	66.600	67.000	48.819	1,526
2022-11-28	66.800	67.000	66.600	67.000	48.819	507
2022-11-25	66.800	67.000	66.400	66.400	48.382	298
2022-11-24	66.400	67.000	66.400	66.800	48.673	929
2022-11-23	66.800	66.800	66.400	66.600	48.527	234
2022-11-22	66.400	66.800	65.600	66.600	48.527	900
2022-11-21	66.200	66.600	66.000	66.400	48.382	324
2022-11-18	66.800	66.800	65.800	66.200	48.236	1,059
2022-11-17	67.000	67.000	66.400	66.400	48.382	806
2022-11-16	66.600	67.200	66.400	67.200	48.964	3,877
2022-11-15	65.800	66.600	65.800	66.600	48.527	3,754
2022-11-14	65.000	65.400	64.400	65.400	47.653	1,231
2022-11-11	64.000	65.000	64.000	65.000	47.361	5,712
2022-11-10	64.000	64.000	63.600	64.000	46.633	498
2022-11-09	64.200	64.400	63.800	64.000	46.633	1,192
2022-11-08	64.000	64.400	63.000	64.400	46.924	1,898
2022-11-07	63.600	64.200	63.600	63.800	46.487	2,626
2022-11-04	63.400	63.600	62.400	63.600	46.341	333
2022-11-03	63.400	63.400	62.000	63.200	46.050	1,405
2022-11-02	63.800	64.000	62.600	63.400	46.196	1,301
2022-11-01	63.800	63.800	62.800	63.000	45.904	264
2022-10-31	64.000	64.000	63.000	63.200	46.050	308
2022-10-28	63.800	63.800	62.800	63.800	46.487	1,277
2022-10-27	63.600	64.000	63.200	63.800	46.487	231
2022-10-26	63.800	63.800	63.000	63.600	46.341	586
2022-10-25	63.800	63.800	63.400	63.600	46.341	1,050
2022-10-24	64.000	64.000	62.800	63.800	46.487	663
2022-10-21	64.000	64.000	63.400	64.000	46.633	195
2022-10-20	64.200	64.200	63.600	64.200	46.779	152
2022-10-19	64.600	64.600	63.000	63.600	46.341	758
2022-10-18	63.800	64.600	63.800	64.600	47.070	961
2022-10-17	63.200	64.000	63.000	63.800	46.487	861
2022-10-14	62.800	63.200	62.400	63.200	46.050	436
2022-10-13	62.800	63.200	61.800	62.400	45.467	857
2022-10-12	63.600	63.600	61.200	61.800	45.030	3,010
2022-10-11	63.600	64.000	62.800	63.000	45.904	1,873
2022-10-10	64.400	65.400	63.000	64.000	46.633	1,203
2022-10-07	65.200	65.600	64.200	65.000	47.361	585
2022-10-06	64.000	65.800	64.000	65.400	47.653	1,415
2022-10-05	63.600	64.200	63.000	64.000	46.633	897
2022-10-04	62.000	63.600	62.000	63.400	46.196	1,532
2022-10-03	61.800	62.000	60.600	62.000	45.176	1,613
2022-09-30	61.000	62.400	61.000	62.000	45.176	720
2022-09-29	62.400	62.600	60.800	62.200	45.321	2,453
2022-09-28	62.600	64.000	60.400	62.400	45.467	3,489
2022-09-27	62.200	62.600	62.000	62.600	45.613	1,600
2022-09-26	63.000	63.400	61.000	62.200	45.321	4,611
2022-09-23	64.400	64.400	62.800	63.600	46.341	1,122
2022-09-22	64.800	64.800	63.600	63.600	46.341	1,007
2022-09-21	65.600	65.600	63.000	63.600	46.341	3,876
2022-09-20	65.600	65.800	65.000	65.800	47.944	430
2022-09-19	65.600	65.800	64.800	65.600	47.799	973
2022-09-16	66.200	66.200	65.000	65.600	47.799	1,267
2022-09-15	65.000	66.200	65.000	65.800	47.944	1,170
2022-09-14	66.400	66.400	64.800	64.800	47.216	10,344
2022-09-13	66.400	66.600	66.200	66.600	48.527	876

← NewerPage 17 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.