CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	78.600	78.600	77.800	78.200	73.074	1,611
2025-10-27	78.000	78.400	78.000	78.400	73.261	936
2025-10-24	78.200	79.000	78.000	78.600	73.448	490
2025-10-23	78.200	78.600	78.000	78.200	73.074	1,638
2025-10-22	78.400	78.800	78.200	78.600	73.448	580
2025-10-21	78.200	79.000	78.200	78.800	73.635	216
2025-10-20	78.800	79.800	78.400	78.400	73.261	543
2025-10-17	79.200	79.800	78.600	78.800	73.635	491
2025-10-16	78.800	80.000	78.200	80.000	74.756	2,908
2025-10-15	79.000	80.000	78.800	78.800	73.635	241
2025-10-14	79.800	80.000	79.000	79.800	74.569	153
2025-10-13	80.200	80.200	77.800	80.000	74.756	2,337
2025-10-10	79.000	80.400	79.000	80.000	74.756	407
2025-10-09	79.800	80.200	78.400	80.000	74.756	309
2025-10-08	80.400	80.400	78.400	79.800	74.569	2,607
2025-10-07	79.200	80.200	78.200	78.800	73.635	3,783
2025-10-06	78.800	79.200	78.000	79.200	74.009	1,670
2025-10-03	78.800	79.200	78.600	79.200	74.009	574
2025-10-02	78.600	79.400	78.400	78.800	73.635	498
2025-10-01	78.600	79.000	78.200	79.000	73.822	260
2025-09-30	78.800	79.000	78.400	79.000	73.822	339
2025-09-29	77.800	78.800	77.800	78.400	73.261	1,030
2025-09-26	78.600	78.600	77.800	77.800	72.700	302
2025-09-25	78.200	78.800	77.600	77.600	72.513	7,026
2025-09-24	78.200	78.800	78.200	78.200	73.074	825
2025-09-23	78.000	78.600	78.000	78.600	73.448	73
2025-09-22	78.800	78.800	78.000	78.600	73.448	342
2025-09-19	78.800	78.800	78.000	78.800	73.635	649
2025-09-18	78.800	79.000	78.600	78.600	73.448	306
2025-09-17	78.800	79.000	78.200	79.000	73.822	909
2025-09-16	78.600	78.800	78.600	78.800	73.635	781
2025-09-15	78.800	79.000	78.000	78.600	73.448	779
2025-09-12	79.000	79.000	78.000	78.800	73.635	492
2025-09-11	78.400	79.000	77.800	78.800	73.635	307
2025-09-10	78.800	79.000	77.800	78.400	73.261	242
2025-09-09	79.000	79.000	77.600	78.800	73.635	832
2025-09-08	78.400	79.000	77.400	79.000	73.822	1,143
2025-09-05	78.400	78.600	77.200	78.400	73.261	323
2025-09-04	78.000	78.800	78.000	78.400	73.261	233
2025-09-03	77.000	77.200	76.600	76.600	71.579	3,134
2025-09-02	77.800	77.800	76.600	76.600	71.579	1,230
2025-09-01	77.000	78.600	76.200	77.000	71.953	1,915
2025-08-29	77.800	79.400	76.800	79.200	74.009	1,591
2025-08-28	78.200	78.800	77.400	77.800	72.700	971
2025-08-27	78.200	79.000	77.000	78.000	72.887	3,276
2025-08-26	79.000	79.000	78.000	78.200	73.074	1,915
2025-08-25	79.400	79.400	78.400	79.000	73.822	740
2025-08-22	78.800	79.400	78.800	78.800	73.635	498
2025-08-21	79.200	79.400	78.800	79.000	73.822	4,151
2025-08-20	79.600	80.000	79.000	79.200	74.009	802
2025-08-19	79.800	80.200	79.400	80.000	74.756	376
2025-08-18	79.200	80.000	79.200	80.000	74.756	919
2025-08-14	80.800	80.800	79.200	80.000	74.756	958
2025-08-13	81.200	81.400	80.800	81.000	75.691	990
2025-08-12	81.600	81.600	80.800	80.800	75.504	342
2025-08-11	82.000	82.000	81.000	81.000	75.691	417
2025-08-08	82.200	82.200	81.000	81.600	76.251	314
2025-08-07	81.600	82.200	81.200	82.200	76.812	2,998
2025-08-06	80.200	81.800	80.000	81.800	76.438	3,668
2025-08-05	80.200	80.400	79.800	80.200	74.943	592

← NewerPage 5 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.