CONPET SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 76.800 | 77.400 | 76.800 | 77.200 | 50.985 | 2,553 |
| 2021-12-22 | 77.000 | 77.200 | 76.800 | 76.800 | 50.721 | 10,021 |
| 2021-12-21 | 77.800 | 78.000 | 76.800 | 76.800 | 50.721 | 8,769 |
| 2021-12-20 | 77.200 | 78.400 | 77.200 | 78.400 | 51.777 | 261 |
| 2021-12-17 | 78.800 | 78.800 | 77.800 | 78.400 | 51.777 | 722 |
| 2021-12-16 | 78.400 | 79.000 | 78.200 | 78.400 | 51.777 | 3,342 |
| 2021-12-15 | 78.200 | 79.000 | 78.200 | 78.200 | 51.645 | 191 |
| 2021-12-14 | 77.600 | 79.000 | 77.400 | 78.800 | 52.041 | 1,277 |
| 2021-12-13 | 76.800 | 78.000 | 76.600 | 77.000 | 50.853 | 830 |
| 2021-12-10 | 78.000 | 78.000 | 76.800 | 76.800 | 50.721 | 10,338 |
| 2021-12-09 | 78.000 | 79.000 | 77.600 | 77.600 | 51.249 | 2,033 |
| 2021-12-08 | 79.400 | 79.800 | 77.800 | 78.000 | 51.513 | 17,956 |
| 2021-12-07 | 78.400 | 79.200 | 78.000 | 78.400 | 51.777 | 854 |
| 2021-12-06 | 79.000 | 79.600 | 78.400 | 78.400 | 51.777 | 1,146 |
| 2021-12-03 | 79.600 | 79.600 | 77.800 | 79.000 | 52.173 | 827 |
| 2021-12-02 | 78.000 | 79.600 | 77.200 | 79.600 | 52.570 | 708 |
| 2021-11-29 | 78.200 | 78.200 | 77.200 | 77.400 | 51.117 | 1,919 |
| 2021-11-26 | 79.600 | 79.600 | 78.000 | 78.200 | 51.645 | 9,397 |
| 2021-11-25 | 79.600 | 79.600 | 79.000 | 79.600 | 52.570 | 233 |
| 2021-11-24 | 79.600 | 79.600 | 79.000 | 79.600 | 52.570 | 37 |
| 2021-11-23 | 79.400 | 80.200 | 78.200 | 78.800 | 52.041 | 2,823 |
| 2021-11-22 | 79.600 | 80.000 | 79.400 | 79.800 | 52.702 | 789 |
| 2021-11-19 | 79.800 | 81.200 | 79.800 | 79.800 | 52.702 | 1,150 |
| 2021-11-18 | 80.800 | 81.000 | 79.800 | 80.000 | 52.834 | 2,884 |
| 2021-11-17 | 80.800 | 80.800 | 80.000 | 80.800 | 53.362 | 219 |
| 2021-11-16 | 80.800 | 81.200 | 79.800 | 80.000 | 52.834 | 4,543 |
| 2021-11-15 | 82.000 | 82.000 | 81.200 | 81.200 | 53.626 | 1,052 |
| 2021-11-12 | 81.400 | 82.000 | 80.200 | 81.400 | 53.758 | 484 |
| 2021-11-11 | 81.800 | 81.800 | 80.000 | 80.200 | 52.966 | 7,688 |
| 2021-11-10 | 80.000 | 82.000 | 79.800 | 80.200 | 52.966 | 2,553 |
| 2021-11-09 | 81.000 | 81.000 | 79.400 | 79.400 | 52.438 | 2,359 |
| 2021-11-08 | 81.000 | 82.200 | 80.000 | 80.000 | 52.834 | 1,803 |
| 2021-11-05 | 81.400 | 81.400 | 79.800 | 80.000 | 52.834 | 8,394 |
| 2021-11-04 | 82.600 | 82.800 | 79.800 | 81.400 | 53.758 | 22,694 |
| 2021-11-03 | 83.000 | 83.000 | 82.600 | 82.600 | 54.551 | 522 |
| 2021-11-02 | 83.000 | 83.000 | 82.200 | 82.200 | 54.287 | 681 |
| 2021-11-01 | 83.200 | 83.200 | 82.400 | 82.400 | 54.419 | 751 |
| 2021-10-29 | 82.800 | 83.000 | 82.600 | 83.000 | 54.815 | 1,749 |
| 2021-10-28 | 83.000 | 83.000 | 82.400 | 82.800 | 54.683 | 969 |
| 2021-10-27 | 83.000 | 83.200 | 82.400 | 83.000 | 54.815 | 5,683 |
| 2021-10-26 | 82.600 | 83.200 | 82.600 | 83.000 | 54.815 | 7,297 |
| 2021-10-25 | 83.000 | 83.200 | 82.600 | 83.200 | 54.947 | 2,337 |
| 2021-10-22 | 82.800 | 83.000 | 82.600 | 83.000 | 54.815 | 624 |
| 2021-10-21 | 82.600 | 83.000 | 82.600 | 83.000 | 54.815 | 298 |
| 2021-10-20 | 83.200 | 83.200 | 82.600 | 83.200 | 54.947 | 513 |
| 2021-10-19 | 83.200 | 83.200 | 83.000 | 83.200 | 54.947 | 48 |
| 2021-10-18 | 83.000 | 83.400 | 83.000 | 83.200 | 54.947 | 2,030 |
| 2021-10-15 | 83.200 | 83.400 | 83.000 | 83.400 | 55.079 | 522 |
| 2021-10-14 | 82.200 | 83.000 | 82.000 | 83.000 | 54.815 | 1,978 |
← NewerPage 21 of 21 · 1,249 trading days
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.