CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	80.000	81.600	79.600	81.400	70.083	931
2025-05-08	80.000	81.600	80.000	80.000	68.877	1,858
2025-05-07	80.400	81.000	79.000	80.800	69.566	420
2025-05-06	81.600	81.600	78.400	79.000	68.016	1,631
2025-05-05	82.800	83.000	80.000	81.800	70.427	2,456
2025-05-02	83.000	83.800	83.000	83.400	71.804	774
2025-04-30	82.600	83.000	82.600	82.800	71.288	2,267
2025-04-29	82.000	82.400	81.600	82.400	70.944	688
2025-04-28	82.000	82.000	81.000	81.800	70.427	603
2025-04-25	81.600	82.000	81.600	82.000	70.599	314
2025-04-24	81.800	81.800	81.600	81.600	70.255	269
2025-04-23	81.400	81.800	81.400	81.800	70.427	639
2025-04-22	81.600	81.800	80.000	81.600	70.255	206
2025-04-17	81.200	81.800	80.000	81.800	70.427	2,088
2025-04-16	80.400	81.200	80.400	81.200	69.910	294
2025-04-15	80.200	81.200	80.200	81.200	69.910	308
2025-04-14	80.000	81.000	79.800	79.800	68.705	1,539
2025-04-11	80.000	80.200	79.800	80.000	68.877	1,623
2025-04-10	80.200	81.200	79.200	80.000	68.877	2,414
2025-04-09	78.600	79.600	78.200	78.800	67.844	1,211
2025-04-08	78.800	81.200	78.800	81.000	69.738	4,247
2025-04-07	76.800	78.800	75.600	78.800	67.844	5,552
2025-04-04	80.400	80.400	78.000	79.000	68.016	3,682
2025-04-03	80.800	81.200	80.000	80.400	69.222	1,094
2025-04-02	80.800	81.200	80.600	80.800	69.566	535
2025-04-01	81.400	81.400	80.600	80.800	69.566	356
2025-03-31	81.000	81.200	80.600	81.200	69.910	886
2025-03-28	80.800	81.200	80.000	81.200	69.910	2,336
2025-03-27	80.800	81.000	80.200	80.800	69.566	456
2025-03-26	78.400	81.600	77.400	80.000	68.877	15,272
2025-03-25	77.600	77.600	77.000	77.000	66.294	103
2025-03-24	77.600	77.600	76.600	76.600	65.950	646
2025-03-21	77.600	77.600	76.800	76.800	66.122	81
2025-03-20	76.600	77.600	76.600	77.600	66.811	219
2025-03-19	76.600	77.400	76.600	76.600	65.950	463
2025-03-18	77.600	77.600	76.400	76.400	65.778	613
2025-03-17	77.800	77.800	77.000	77.600	66.811	2,229
2025-03-14	76.800	77.800	76.800	77.800	66.983	315
2025-03-13	77.800	78.000	77.000	77.400	66.639	140
2025-03-12	76.800	77.800	76.800	76.800	66.122	1,015
2025-03-11	77.000	77.000	76.400	76.600	65.950	2,185
2025-03-10	77.800	77.800	77.000	77.000	66.294	241
2025-03-07	76.400	77.800	76.200	77.400	66.639	1,562
2025-03-06	78.400	78.400	76.600	78.400	67.500	685
2025-03-05	78.400	78.600	77.200	78.400	67.500	596
2025-03-04	78.000	78.400	76.800	76.800	66.122	840
2025-03-03	77.400	78.400	76.600	78.400	67.500	718
2025-02-28	78.600	78.600	77.800	78.200	67.327	490
2025-02-27	79.000	79.800	78.400	79.000	68.016	1,931
2025-02-26	78.800	79.000	78.200	79.000	68.016	1,484
2025-02-25	78.800	78.800	78.000	78.200	67.327	212
2025-02-24	78.000	79.000	78.000	78.800	67.844	167
2025-02-21	79.600	79.600	78.000	78.800	67.844	349
2025-02-20	79.400	79.800	78.600	79.000	68.016	921
2025-02-19	79.200	79.200	78.600	78.800	67.844	184
2025-02-18	78.000	79.200	77.800	79.000	68.016	2,413
2025-02-17	78.800	78.800	78.200	78.600	67.672	862
2025-02-14	79.000	79.000	78.000	78.200	67.327	658
2025-02-13	79.000	79.000	77.800	77.800	66.983	727
2025-02-12	79.200	79.200	78.200	78.200	67.327	500

← NewerPage 7 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.