CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	79.800	80.200	79.400	80.200	74.943	2,431
2025-08-01	79.800	79.800	79.400	79.800	74.569	293
2025-07-31	79.200	79.800	79.200	79.800	74.569	2,199
2025-07-30	79.600	79.800	79.200	79.800	74.569	819
2025-07-29	79.600	79.800	79.000	79.400	74.195	686
2025-07-28	79.200	79.600	79.000	79.600	74.382	798
2025-07-25	79.800	79.800	79.000	79.200	74.009	554
2025-07-24	79.600	79.800	79.000	79.600	74.382	504
2025-07-23	79.800	79.800	79.200	79.200	74.009	329
2025-07-22	79.400	79.800	79.000	79.800	74.569	1,518
2025-07-21	79.400	79.600	79.200	79.400	74.195	1,062
2025-07-18	79.000	79.600	78.600	79.000	73.822	401
2025-07-17	79.000	79.000	78.600	78.600	73.448	461
2025-07-16	78.400	79.000	78.000	79.000	73.822	1,220
2025-07-15	78.600	79.000	78.600	79.000	73.822	525
2025-07-14	79.000	79.000	78.200	78.800	73.635	355
2025-07-11	78.800	79.200	78.200	79.000	73.822	982
2025-07-10	79.200	79.200	78.600	78.600	73.448	778
2025-07-09	79.200	79.200	79.000	79.000	73.822	645
2025-07-08	79.000	79.200	77.800	79.200	74.009	849
2025-07-07	78.000	78.800	77.800	78.600	73.448	493
2025-07-04	79.000	79.000	77.600	78.200	73.074	455
2025-07-03	78.400	79.200	77.600	79.200	74.009	605
2025-07-02	78.200	78.800	77.400	78.400	73.261	1,555
2025-07-01	78.200	78.200	77.200	78.200	73.074	1,049
2025-06-30	77.800	78.200	77.000	78.200	73.074	812
2025-06-27	77.800	78.000	77.800	78.000	72.887	590
2025-06-26	77.600	78.000	77.200	77.800	72.700	1,807
2025-06-25	77.400	78.000	77.400	77.600	72.513	758
2025-06-24	77.600	77.600	77.200	77.600	72.513	597
2025-06-23	77.800	78.200	77.200	77.200	72.140	1,809
2025-06-20	78.000	78.000	77.600	77.800	72.700	1,262
2025-06-19	77.600	78.200	77.600	78.000	72.887	1,550
2025-06-18	78.000	78.000	77.800	77.800	72.700	2,622
2025-06-17	78.200	78.200	77.800	78.200	73.074	468
2025-06-16	78.200	78.200	77.800	78.200	73.074	475
2025-06-13	78.000	78.200	77.800	78.000	72.887	1,503
2025-06-12	78.400	78.400	78.000	78.200	73.074	1,109
2025-06-11	78.600	78.600	78.200	78.400	73.261	2,045
2025-06-10	79.000	79.000	78.200	78.400	73.261	966
2025-06-06	79.000	79.200	78.400	79.000	73.822	1,914
2025-06-05	79.000	79.200	78.800	79.000	73.822	1,020
2025-06-04	78.600	79.000	78.600	79.000	73.822	371
2025-06-03	78.400	79.600	78.200	78.400	73.261	2,425
2025-06-02	79.800	80.400	78.400	78.400	73.261	2,589
2025-05-30	80.000	80.000	78.400	79.000	73.822	4,351
2025-05-29	79.200	80.800	79.200	80.000	74.756	3,656
2025-05-28	82.000	82.000	79.400	81.200	75.877	7,978
2025-05-27	86.000	86.400	85.200	86.000	74.043	7,353
2025-05-26	86.000	86.400	85.400	85.800	73.871	1,909
2025-05-23	86.600	86.800	85.400	85.400	73.526	1,018
2025-05-22	85.000	86.600	85.000	86.600	74.560	2,499
2025-05-21	85.000	85.800	85.000	85.400	73.526	1,416
2025-05-20	84.400	85.000	84.200	85.000	73.182	2,136
2025-05-19	84.000	84.600	83.600	84.400	72.665	2,599
2025-05-16	83.200	83.200	82.000	82.200	70.771	1,473
2025-05-15	82.800	83.600	81.200	83.200	71.632	866
2025-05-14	83.200	83.200	81.200	82.800	71.288	459
2025-05-13	82.600	83.800	82.000	82.000	70.599	1,968
2025-05-12	80.200	83.400	80.200	82.400	70.944	2,167

← NewerPage 6 of 21 · 1,247 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.