CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	77.600	78.000	77.200	78.000	72.887	2,600
2026-01-30	78.400	78.400	77.200	77.200	72.140	6,317
2026-01-29	78.800	78.800	78.400	78.600	73.448	9,186
2026-01-28	78.000	78.800	78.000	78.800	73.635	6,431
2026-01-27	78.200	78.400	77.800	78.200	73.074	4,647
2026-01-26	78.000	78.200	77.600	78.000	72.887	14,645
2026-01-23	77.600	78.000	77.400	78.000	72.887	3,420
2026-01-22	77.000	77.800	77.000	77.600	72.513	6,303
2026-01-21	77.200	77.400	77.000	77.200	72.140	5,675
2026-01-20	77.400	77.400	77.000	77.400	72.327	2,045
2026-01-19	77.000	77.600	76.800	77.000	71.953	22,447
2026-01-16	76.800	77.400	76.600	77.000	71.953	48,968
2026-01-15	77.000	77.600	76.800	77.000	71.953	18,442
2026-01-14	77.000	77.400	76.800	77.000	71.953	38,866
2026-01-13	77.600	77.800	76.800	77.000	71.953	73,216
2026-01-12	78.000	78.000	76.800	77.600	72.513	64,104
2026-01-09	77.600	78.200	77.000	77.400	72.327	25,406
2026-01-08	78.000	78.200	77.200	78.200	73.074	6,215
2026-01-05	77.600	78.000	77.000	78.000	72.887	7,973
2025-12-30	78.000	78.000	77.000	77.000	71.953	11,977
2025-12-29	78.000	78.400	77.000	77.000	71.953	23,656
2025-12-23	77.400	78.600	77.200	77.600	72.513	18,529
2025-12-22	77.400	77.400	77.200	77.400	72.327	1,524
2025-12-19	77.000	77.400	76.600	77.000	71.953	10,525
2025-12-18	77.200	77.200	76.800	77.200	72.140	2,802
2025-12-17	77.400	77.400	76.800	77.000	71.953	6,676
2025-12-16	77.800	78.000	76.400	77.400	72.327	66,971
2025-12-15	77.400	78.400	77.400	77.800	72.700	17,394
2025-12-12	77.400	77.400	77.200	77.400	72.327	4,454
2025-12-11	77.400	77.400	77.200	77.400	72.327	5,748
2025-12-10	78.000	78.000	77.200	77.400	72.327	16,477
2025-12-09	77.400	78.400	77.200	77.400	72.327	16,356
2025-12-08	77.200	78.000	77.200	77.400	72.327	8,287
2025-12-05	78.000	78.200	77.000	77.200	72.140	5,751
2025-12-04	78.400	78.400	77.000	77.400	72.327	8,321
2025-12-03	77.600	78.600	77.200	77.400	72.327	21,015
2025-12-02	78.200	78.600	77.200	78.400	73.261	973
2025-11-28	78.400	78.400	77.800	78.200	73.074	313
2025-11-27	78.800	78.800	77.200	77.400	72.327	24,445
2025-11-26	78.000	78.600	78.000	78.600	73.448	653
2025-11-25	77.800	78.200	77.400	77.400	72.327	160
2025-11-24	77.200	78.000	77.200	78.000	72.887	354
2025-11-21	78.000	78.000	76.800	77.400	72.327	2,184
2025-11-20	77.200	78.400	77.200	77.600	72.513	398
2025-11-19	78.000	78.200	76.800	77.200	72.140	9,015
2025-11-18	77.600	78.400	77.600	78.000	72.887	884
2025-11-17	78.400	78.600	77.600	77.800	72.700	12,701
2025-11-14	78.600	79.000	77.800	78.400	73.261	15,915
2025-11-13	78.200	78.600	77.800	77.800	72.700	1,561
2025-11-12	78.200	78.600	78.000	78.000	72.887	2,717
2025-11-11	78.800	78.800	78.200	78.600	73.448	3,969
2025-11-10	78.200	79.000	78.000	78.200	73.074	995
2025-11-07	78.600	79.200	78.000	78.200	73.074	778
2025-11-06	78.600	78.800	78.000	78.400	73.261	133
2025-11-05	78.000	78.800	78.000	78.600	73.448	420
2025-11-04	78.000	78.000	77.800	77.800	72.700	380
2025-11-03	78.200	78.200	77.800	78.000	72.887	699
2025-10-31	77.400	78.200	77.400	78.200	73.074	799
2025-10-30	77.800	78.000	77.400	77.800	72.700	2,715
2025-10-29	77.800	78.200	77.400	77.600	72.513	1,984

← NewerPage 4 of 5 · 247 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.