CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	77.400	80.200	77.400	78.000	51.513	93,111
2022-03-21	75.000	76.800	75.000	76.000	50.192	898
2022-03-18	77.000	77.200	75.000	75.000	49.532	10,869
2022-03-17	76.800	77.200	76.400	77.000	50.853	2,284
2022-03-16	77.000	77.400	76.400	76.800	50.721	694
2022-03-15	77.400	77.600	76.400	77.000	50.853	679
2022-03-14	77.600	77.800	76.600	77.400	51.117	513
2022-03-11	74.600	77.800	74.600	77.400	51.117	1,165
2022-03-10	74.400	76.600	72.600	74.600	49.268	4,173
2022-03-09	70.000	75.000	70.000	73.400	48.475	4,137
2022-03-08	66.400	71.000	66.400	69.800	46.098	6,274
2022-03-07	69.000	69.000	63.000	66.400	43.852	5,701
2022-03-04	72.200	72.200	68.000	69.000	45.569	3,447
2022-03-03	74.400	74.400	72.200	72.200	47.683	2,104
2022-03-02	74.400	74.400	71.600	71.800	47.418	5,690
2022-03-01	75.200	76.200	74.400	75.000	49.532	661
2022-02-28	77.800	77.800	73.800	74.000	48.871	9,545
2022-02-25	75.000	78.000	75.000	76.600	50.588	1,012
2022-02-24	76.800	79.000	74.600	75.000	49.532	26,851
2022-02-23	78.000	79.000	77.800	77.800	51.381	6,746
2022-02-22	78.600	79.600	77.000	78.000	51.513	4,958
2022-02-21	80.600	80.600	77.000	78.000	51.513	5,035
2022-02-18	80.000	80.800	79.800	80.800	53.362	3,380
2022-02-17	80.600	80.600	80.000	80.000	52.834	298
2022-02-16	80.000	80.600	79.800	80.000	52.834	790
2022-02-15	78.000	80.400	78.000	80.000	52.834	1,264
2022-02-14	80.200	80.400	78.000	78.400	51.777	3,430
2022-02-11	80.400	80.400	80.200	80.400	53.098	208
2022-02-10	80.800	80.800	80.200	80.400	53.098	291
2022-02-09	80.400	80.800	79.800	80.200	52.966	702
2022-02-08	80.200	80.800	80.200	80.800	53.362	3,143
2022-02-07	80.400	80.600	80.000	80.600	53.230	891
2022-02-04	80.000	81.000	79.600	80.600	53.230	2,670
2022-02-03	80.800	80.800	80.200	80.600	53.230	288
2022-02-02	80.600	81.000	79.800	80.000	52.834	6,879
2022-02-01	80.400	80.600	79.800	79.800	52.702	1,005
2022-01-31	80.000	80.600	79.800	80.400	53.098	633
2022-01-28	80.000	80.400	80.000	80.000	52.834	383
2022-01-27	80.000	80.200	79.200	80.200	52.966	630
2022-01-26	78.000	80.200	78.000	80.200	52.966	1,906
2022-01-25	78.000	78.000	76.800	77.800	51.381	2,929
2022-01-21	79.000	79.600	77.600	78.200	51.645	4,793
2022-01-20	79.400	80.000	78.800	79.400	52.438	1,185
2022-01-19	79.800	80.000	78.800	79.400	52.438	2,320
2022-01-18	80.200	80.400	79.800	80.000	52.834	1,157
2022-01-17	80.800	80.800	79.800	80.400	53.098	1,583
2022-01-14	79.800	81.200	79.800	80.000	52.834	4,312
2022-01-13	80.000	80.800	79.800	80.000	52.834	6,022
2022-01-12	81.400	81.600	79.800	80.000	52.834	27,043
2022-01-11	81.800	82.000	80.000	81.600	53.891	1,708
2022-01-10	80.000	81.600	80.000	81.600	53.891	212
2022-01-07	81.200	82.000	79.200	80.000	52.834	3,284
2022-01-06	83.000	83.000	80.000	81.200	53.626	3,301
2022-01-05	82.400	83.400	81.800	81.800	54.023	2,338
2022-01-04	81.600	82.400	81.400	82.400	54.419	1,240
2022-01-03	79.200	82.400	79.000	81.600	53.891	1,694
2021-12-30	79.200	79.200	78.800	79.000	52.173	3,420
2021-12-29	78.800	79.000	78.400	79.000	52.173	1,575
2021-12-28	77.800	78.800	77.600	78.800	52.041	3,154
2021-12-27	77.400	78.400	77.200	77.800	51.381	5,579

← NewerPage 20 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.