CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	66.400	66.600	66.200	66.600	48.527	876
2022-09-12	66.000	66.600	65.200	66.400	48.382	2,046
2022-09-09	66.400	66.600	66.000	66.600	48.527	324
2022-09-08	66.600	66.600	65.800	66.000	48.090	1,745
2022-09-07	66.400	66.600	66.000	66.400	48.382	1,111
2022-09-06	66.600	66.800	66.000	66.200	48.236	1,594
2022-09-05	66.600	67.000	66.000	66.600	48.527	2,437
2022-09-02	66.000	67.000	65.800	66.600	48.527	6,248
2022-09-01	67.000	67.400	66.000	66.000	48.090	1,478
2022-08-31	68.000	68.000	66.000	67.000	48.819	7,153
2022-08-30	68.000	68.000	67.000	67.000	48.819	2,328
2022-08-29	68.000	68.000	67.200	67.600	49.256	2,443
2022-08-26	68.400	68.400	67.800	68.200	49.693	373
2022-08-25	67.800	68.400	67.400	68.400	49.839	997
2022-08-24	68.000	68.000	67.400	67.800	49.402	599
2022-08-23	68.000	68.400	67.400	68.000	49.547	2,174
2022-08-22	68.600	68.600	67.400	67.400	49.110	3,585
2022-08-19	68.600	68.800	68.200	68.200	49.693	780
2022-08-18	69.000	69.000	68.000	68.600	49.985	1,922
2022-08-17	68.800	69.600	68.000	68.000	49.547	6,266
2022-08-16	68.800	69.200	67.000	68.000	49.547	19,191
2022-08-12	68.000	69.000	67.400	68.800	50.130	1,421
2022-08-11	67.400	68.600	66.800	68.200	49.693	5,516
2022-08-10	67.400	67.400	67.000	67.200	48.964	576
2022-08-09	66.600	67.400	66.400	67.000	48.819	5,481
2022-08-08	67.400	67.400	66.000	66.600	48.527	6,474
2022-08-05	67.600	67.600	67.000	67.400	49.110	978
2022-08-04	67.200	67.600	66.000	67.600	49.256	3,540
2022-08-03	67.200	67.200	66.800	67.200	48.964	1,733
2022-08-02	67.000	67.200	66.600	67.200	48.964	1,052
2022-08-01	67.000	67.600	66.000	67.000	48.819	2,367
2022-07-29	67.000	67.600	66.000	67.000	48.819	2,829
2022-07-28	67.400	67.400	66.000	67.200	48.964	13,720
2022-07-27	67.000	67.400	66.400	67.200	48.964	2,107
2022-07-26	67.600	67.600	66.000	67.000	48.819	6,001
2022-07-25	68.200	68.200	67.000	67.800	49.402	860
2022-07-22	68.000	68.000	67.200	68.000	49.547	111
2022-07-21	67.800	68.000	67.400	68.000	49.547	458
2022-07-20	67.800	68.600	67.400	68.000	49.547	3,692
2022-07-19	67.800	67.800	66.600	67.800	49.402	1,699
2022-07-18	67.400	67.800	67.400	67.800	49.402	1,053
2022-07-15	67.400	67.400	66.800	67.400	49.110	799
2022-07-14	67.600	67.600	66.600	66.600	48.527	1,423
2022-07-13	67.600	67.600	66.600	67.600	49.256	999
2022-07-12	67.600	67.600	66.800	67.600	49.256	537
2022-07-11	68.000	68.000	66.800	66.800	48.673	1,839
2022-07-08	68.000	68.000	67.200	67.800	49.402	402
2022-07-07	67.400	68.000	67.000	67.800	49.402	310
2022-07-06	67.800	68.000	67.000	67.200	48.964	1,813
2022-07-05	68.400	68.400	67.000	67.800	49.402	1,101
2022-07-04	68.200	68.600	66.800	67.000	48.819	5,392
2022-07-01	68.400	68.800	68.000	68.200	49.693	1,033
2022-06-30	69.000	69.000	67.800	68.600	49.985	1,433
2022-06-29	68.800	69.000	67.600	68.400	49.839	7,358
2022-06-28	69.000	69.000	67.800	68.600	49.985	2,077
2022-06-27	69.200	69.600	68.000	68.000	49.547	2,878
2022-06-24	68.000	69.000	66.000	68.800	50.130	11,590
2022-06-23	69.400	69.400	66.800	67.800	49.402	5,636
2022-06-22	69.400	69.400	69.000	69.400	50.568	477
2022-06-21	69.400	69.400	69.000	69.400	50.568	462

← NewerPage 18 of 21 · 1,249 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.