CONPET SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 78.800 | 79.000 | 78.000 | 78.000 | 78.000 | 1,422 |
| 2026-07-23 | 79.000 | 79.000 | 78.000 | 78.800 | 78.800 | 1,647 |
| 2026-07-22 | 79.600 | 79.600 | 78.200 | 79.000 | 79.000 | 525 |
| 2026-07-21 | 79.800 | 79.800 | 78.400 | 78.600 | 78.600 | 858 |
| 2026-07-20 | 79.400 | 79.800 | 78.600 | 79.600 | 79.600 | 6,100 |
| 2026-07-17 | 78.800 | 79.400 | 78.800 | 79.400 | 79.400 | 538 |
| 2026-07-16 | 78.600 | 79.800 | 78.400 | 78.800 | 78.800 | 28,262 |
| 2026-07-15 | 76.800 | 78.800 | 76.000 | 78.600 | 78.600 | 30,965 |
| 2026-07-14 | 76.000 | 77.000 | 76.000 | 76.800 | 76.800 | 14,243 |
| 2026-07-13 | 76.000 | 76.400 | 75.600 | 76.000 | 76.000 | 2,454 |
| 2026-07-10 | 76.600 | 76.600 | 75.000 | 76.000 | 76.000 | 1,063 |
| 2026-07-09 | 75.400 | 76.400 | 75.400 | 76.200 | 76.200 | 7,388 |
| 2026-07-08 | 75.000 | 75.600 | 75.000 | 75.400 | 75.400 | 1,424 |
| 2026-07-07 | 75.400 | 75.400 | 74.000 | 75.400 | 75.400 | 10,941 |
| 2026-07-06 | 74.600 | 75.800 | 74.400 | 75.400 | 75.400 | 10,730 |
| 2026-07-03 | 75.000 | 75.000 | 74.600 | 74.800 | 74.800 | 2,490 |
| 2026-07-02 | 75.000 | 75.000 | 74.800 | 74.800 | 74.800 | 2,504 |
| 2026-07-01 | 75.000 | 75.000 | 74.600 | 75.000 | 75.000 | 2,911 |
| 2026-06-30 | 75.200 | 75.200 | 74.600 | 75.000 | 75.000 | 1,431 |
| 2026-06-29 | 75.000 | 75.600 | 74.600 | 74.600 | 74.600 | 1,536 |
| 2026-06-26 | 75.400 | 75.400 | 74.600 | 75.400 | 75.400 | 1,626 |
| 2026-06-25 | 75.400 | 75.600 | 74.400 | 74.600 | 74.600 | 1,507 |
| 2026-06-24 | 75.800 | 75.800 | 74.600 | 75.400 | 75.400 | 1,221 |
| 2026-06-23 | 75.800 | 75.800 | 74.800 | 75.800 | 75.800 | 1,588 |
| 2026-06-22 | 75.600 | 76.000 | 75.000 | 75.800 | 75.800 | 906 |
| 2026-06-19 | 75.800 | 76.000 | 75.200 | 75.600 | 75.600 | 514 |
| 2026-06-18 | 75.800 | 76.200 | 75.800 | 75.800 | 75.800 | 4,307 |
| 2026-06-17 | 74.600 | 75.800 | 74.600 | 75.600 | 75.600 | 2,250 |
| 2026-06-16 | 74.600 | 75.000 | 74.600 | 75.000 | 75.000 | 611 |
| 2026-06-15 | 74.400 | 75.200 | 74.400 | 75.000 | 75.000 | 777 |
| 2026-06-12 | 76.000 | 76.000 | 74.200 | 75.200 | 75.200 | 4,040 |
| 2026-06-11 | 76.400 | 76.400 | 75.000 | 75.800 | 75.800 | 3,754 |
| 2026-06-10 | 76.600 | 76.800 | 75.400 | 76.400 | 76.400 | 1,030 |
| 2026-06-09 | 76.000 | 76.600 | 75.400 | 76.600 | 76.600 | 891 |
| 2026-06-08 | 75.800 | 76.200 | 75.600 | 76.000 | 76.000 | 1,512 |
| 2026-06-05 | 76.000 | 76.000 | 75.800 | 76.000 | 76.000 | 1,345 |
| 2026-06-04 | 76.800 | 76.800 | 75.800 | 76.000 | 76.000 | 4,279 |
| 2026-06-03 | 76.800 | 76.800 | 76.000 | 76.000 | 76.000 | 2,999 |
| 2026-06-02 | 76.400 | 76.800 | 76.200 | 76.400 | 76.400 | 977 |
| 2026-05-29 | 77.400 | 77.400 | 76.000 | 76.200 | 76.200 | 5,399 |
| 2026-05-28 | 77.400 | 77.400 | 76.200 | 77.000 | 77.000 | 19,075 |
| 2026-05-27 | 80.000 | 80.000 | 77.200 | 77.800 | 77.800 | 19,926 |
| 2026-05-26 | 81.600 | 81.800 | 81.400 | 81.800 | 76.438 | 14,506 |
| 2026-05-25 | 81.800 | 82.000 | 81.400 | 81.400 | 76.064 | 15,026 |
| 2026-05-22 | 81.400 | 81.800 | 81.200 | 81.600 | 76.251 | 9,878 |
| 2026-05-21 | 81.400 | 81.600 | 80.400 | 81.200 | 75.877 | 8,820 |
| 2026-05-20 | 81.400 | 82.000 | 81.200 | 81.200 | 75.877 | 3,752 |
| 2026-05-19 | 81.800 | 82.200 | 80.600 | 81.200 | 75.877 | 8,987 |
| 2026-05-18 | 81.000 | 81.800 | 80.000 | 81.800 | 76.438 | 70,631 |
| 2026-05-15 | 82.200 | 82.200 | 80.000 | 80.000 | 74.756 | 139,053 |
| 2026-05-14 | 82.400 | 83.000 | 82.200 | 82.800 | 77.373 | 7,062 |
| 2026-05-13 | 82.600 | 83.000 | 82.200 | 82.400 | 76.999 | 5,263 |
| 2026-05-12 | 83.200 | 83.200 | 82.200 | 82.600 | 77.186 | 1,978 |
| 2026-05-11 | 81.800 | 83.400 | 81.800 | 83.200 | 77.746 | 4,477 |
| 2026-05-08 | 82.200 | 83.000 | 81.400 | 82.400 | 76.999 | 6,038 |
| 2026-05-07 | 82.000 | 82.200 | 81.600 | 82.000 | 76.625 | 3,608 |
| 2026-05-06 | 80.800 | 82.000 | 80.800 | 82.000 | 76.625 | 2,629 |
| 2026-05-05 | 81.000 | 82.000 | 80.200 | 81.800 | 76.438 | 1,879 |
| 2026-05-04 | 81.800 | 82.000 | 81.000 | 81.600 | 76.251 | 1,782 |
| 2026-04-30 | 82.000 | 82.000 | 81.200 | 81.800 | 76.438 | 2,918 |
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.