CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	69.400	69.600	69.200	69.400	50.568	1,301
2022-06-17	69.400	69.600	68.800	69.400	50.568	961
2022-06-16	67.800	69.600	67.600	69.200	50.422	2,267
2022-06-15	69.200	69.600	67.000	67.800	49.402	3,530
2022-06-14	70.000	70.000	68.000	68.800	50.130	4,916
2022-06-10	70.400	70.600	69.800	70.200	51.150	1,400
2022-06-09	70.600	70.600	70.000	70.600	51.442	441
2022-06-08	70.600	70.800	70.000	70.600	51.442	891
2022-06-07	70.200	70.800	69.800	70.800	51.588	1,700
2022-06-06	70.000	70.400	69.800	70.200	51.150	758
2022-06-03	70.600	70.600	69.800	70.000	51.005	2,894
2022-06-02	70.600	70.600	69.800	70.400	51.296	2,941
2022-05-31	70.800	70.800	70.000	70.600	51.442	1,831
2022-05-30	71.000	71.000	70.400	71.000	51.733	574
2022-05-27	71.200	71.200	70.400	71.000	51.733	716
2022-05-26	71.400	71.600	70.000	71.200	51.879	6,668
2022-05-25	71.200	71.400	70.800	71.400	52.025	2,413
2022-05-24	71.800	71.800	70.600	70.800	51.588	11,974
2022-05-23	78.000	79.000	77.600	77.800	51.381	34,198
2022-05-20	78.000	78.600	78.000	78.000	51.513	10,907
2022-05-19	78.200	78.600	77.600	78.000	51.513	4,191
2022-05-18	79.600	79.600	78.000	79.000	52.173	989
2022-05-17	78.600	80.000	78.000	78.000	51.513	13,142
2022-05-16	77.600	78.800	77.600	78.600	51.909	2,565
2022-05-13	77.000	77.600	76.800	77.600	51.249	24,867
2022-05-12	77.000	77.400	76.400	77.000	50.853	5,377
2022-05-11	76.800	77.400	76.800	77.400	51.117	4,492
2022-05-10	77.000	77.400	76.800	77.000	50.853	4,865
2022-05-09	77.400	77.400	76.600	77.000	50.853	2,345
2022-05-06	77.400	77.800	76.800	76.800	50.721	7,389
2022-05-05	77.400	77.800	77.000	77.600	51.249	2,162
2022-05-04	77.600	77.600	76.600	77.400	51.117	4,380
2022-05-03	77.600	77.600	77.200	77.600	51.249	985
2022-05-02	77.400	77.800	77.000	77.400	51.117	9,867
2022-04-29	77.400	77.600	76.800	77.000	50.853	6,079
2022-04-28	77.200	77.400	76.800	77.400	51.117	2,117
2022-04-27	77.200	77.200	76.800	77.000	50.853	4,248
2022-04-26	77.200	77.600	76.800	77.400	51.117	4,296
2022-04-21	77.600	77.800	77.200	77.800	51.381	634
2022-04-20	77.600	78.000	76.800	77.000	50.853	9,199
2022-04-19	78.800	78.800	77.000	77.000	50.853	31,932
2022-04-18	79.000	79.000	77.000	78.800	52.041	14,664
2022-04-15	78.800	79.200	78.000	79.200	52.306	950
2022-04-14	77.800	78.800	77.600	78.800	52.041	1,402
2022-04-13	77.600	77.800	77.600	77.800	51.381	700
2022-04-12	77.400	77.800	76.600	77.400	51.117	7,309
2022-04-11	77.400	77.400	76.800	77.400	51.117	4,574
2022-04-08	77.000	77.600	76.800	77.400	51.117	1,551
2022-04-07	77.400	77.400	76.800	77.000	50.853	6,758
2022-04-06	77.600	77.600	76.800	77.000	50.853	3,151
2022-04-05	77.800	78.200	77.000	77.000	50.853	28,740
2022-04-04	77.600	78.200	76.800	77.400	51.117	10,476
2022-04-01	77.600	77.600	77.000	77.400	51.117	938
2022-03-31	77.200	78.000	77.000	77.400	51.117	4,680
2022-03-30	77.600	78.000	76.800	77.200	50.985	6,713
2022-03-29	78.000	78.200	77.000	77.600	51.249	13,147
2022-03-28	78.000	78.600	77.000	77.000	50.853	11,518
2022-03-25	78.400	79.000	76.800	76.800	50.721	9,557
2022-03-24	78.800	79.000	76.600	77.000	50.853	17,374
2022-03-23	79.200	79.600	77.800	78.000	51.513	7,525

← NewerPage 19 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.