CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	80.400	82.000	80.400	81.600	76.251	729
2026-04-28	82.200	82.200	80.400	80.400	75.130	3,871
2026-04-27	82.400	82.400	80.000	82.200	76.812	13,950
2026-04-24	82.200	82.600	81.800	82.400	76.999	3,181
2026-04-23	81.800	82.200	81.800	82.000	76.625	691
2026-04-22	80.600	81.800	80.600	81.600	76.251	767
2026-04-21	81.000	81.200	80.000	80.600	75.317	6,621
2026-04-20	82.000	82.000	80.200	81.000	75.691	6,506
2026-04-17	82.400	82.400	81.400	82.000	76.625	4,833
2026-04-16	82.000	82.400	81.600	82.200	76.812	9,157
2026-04-15	81.600	82.400	81.000	82.000	76.625	12,144
2026-04-14	81.000	81.800	81.000	81.200	75.877	4,769
2026-04-09	80.800	80.800	79.800	80.000	74.756	1,267
2026-04-08	80.000	80.400	79.800	80.000	74.756	27,932
2026-04-07	79.800	80.000	79.000	79.600	74.382	10,747
2026-04-06	80.000	80.000	79.600	80.000	74.756	3,633
2026-04-03	80.200	80.200	79.600	80.000	74.756	4,772
2026-04-02	79.800	80.600	79.600	80.200	74.943	1,166
2026-04-01	79.800	81.000	79.800	79.800	74.569	3,045
2026-03-31	79.000	79.400	79.000	79.000	73.822	1,533
2026-03-30	79.200	79.800	78.200	79.200	74.009	3,939
2026-03-27	79.600	80.000	78.800	79.000	73.822	3,058
2026-03-26	81.800	81.800	78.000	80.000	74.756	27,386
2026-03-25	81.200	82.600	81.200	82.000	76.625	558
2026-03-24	80.600	82.200	80.600	82.200	76.812	5,967
2026-03-23	81.000	82.000	79.800	82.000	76.625	3,768
2026-03-20	82.000	82.400	81.600	81.600	76.251	515
2026-03-19	82.000	82.200	81.000	82.000	76.625	3,526
2026-03-18	82.400	82.600	82.000	82.200	76.812	578
2026-03-17	82.200	82.400	82.200	82.200	76.812	926
2026-03-16	82.200	82.200	81.600	82.000	76.625	726
2026-03-13	82.000	82.200	81.400	82.200	76.812	2,694
2026-03-12	82.400	82.400	81.000	82.000	76.625	3,238
2026-03-11	81.600	82.400	81.000	82.400	76.999	2,092
2026-03-10	81.200	82.000	81.200	81.600	76.251	1,463
2026-03-09	81.800	81.800	79.600	81.000	75.691	5,326
2026-03-06	82.600	82.600	81.200	82.000	76.625	813
2026-03-05	82.000	82.800	81.000	82.600	77.186	1,900
2026-03-04	80.600	82.000	80.000	81.600	76.251	3,281
2026-03-03	81.600	82.000	79.200	79.600	74.382	4,565
2026-03-02	81.800	84.000	81.200	81.600	76.251	16,001
2026-02-27	82.400	83.800	82.400	82.800	77.373	1,418
2026-02-26	84.000	84.200	81.600	82.400	76.999	6,463
2026-02-25	84.800	84.800	83.800	84.400	78.868	2,523
2026-02-24	85.600	85.800	84.000	85.000	79.428	12,905
2026-02-23	84.400	85.600	84.400	85.400	79.802	3,731
2026-02-20	84.200	84.800	83.600	84.400	78.868	4,472
2026-02-19	83.000	84.400	82.600	84.200	78.681	13,464
2026-02-18	82.200	82.800	82.200	82.800	77.373	6,346
2026-02-17	82.400	82.400	81.800	82.200	76.812	7,059
2026-02-16	81.000	82.600	81.000	82.200	76.812	9,345
2026-02-13	81.800	81.800	80.200	80.200	74.943	4,885
2026-02-12	81.800	82.000	80.600	81.800	76.438	3,869
2026-02-11	79.400	82.200	79.400	81.800	76.438	15,969
2026-02-10	78.200	80.400	78.200	79.600	74.382	11,291
2026-02-09	78.200	78.800	78.000	78.800	73.635	23,331
2026-02-06	77.800	78.200	77.400	77.400	72.327	11,597
2026-02-05	77.800	78.000	77.600	78.000	72.887	11,556
2026-02-04	77.600	78.200	77.600	78.000	72.887	3,704
2026-02-03	77.800	78.200	77.400	78.000	72.887	521

← NewerPage 3 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.