CONPET SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 79.400 | 79.400 | 78.000 | 79.000 | 68.016 | 393 |
| 2025-02-10 | 78.600 | 79.600 | 78.600 | 79.400 | 68.361 | 1,700 |
| 2025-02-07 | 78.000 | 79.000 | 78.000 | 78.400 | 67.500 | 807 |
| 2025-02-06 | 77.400 | 78.800 | 77.400 | 77.800 | 66.983 | 1,777 |
| 2025-02-05 | 77.400 | 77.400 | 77.000 | 77.400 | 66.639 | 443 |
| 2025-02-04 | 78.000 | 78.000 | 76.800 | 77.200 | 66.467 | 256 |
| 2025-02-03 | 78.000 | 78.000 | 76.200 | 77.800 | 66.983 | 1,403 |
| 2025-01-31 | 77.400 | 77.800 | 77.200 | 77.800 | 66.983 | 679 |
| 2025-01-30 | 76.800 | 77.600 | 76.800 | 77.400 | 66.639 | 2,284 |
| 2025-01-29 | 76.400 | 76.800 | 76.000 | 76.600 | 65.950 | 2,399 |
| 2025-01-28 | 76.400 | 76.600 | 75.800 | 76.600 | 65.950 | 213 |
| 2025-01-27 | 76.000 | 76.600 | 75.200 | 76.400 | 65.778 | 1,324 |
| 2025-01-23 | 76.400 | 76.400 | 76.000 | 76.400 | 65.778 | 553 |
| 2025-01-22 | 76.000 | 76.400 | 75.200 | 76.400 | 65.778 | 296 |
| 2025-01-21 | 75.200 | 76.200 | 75.200 | 76.000 | 65.433 | 825 |
| 2025-01-20 | 76.000 | 76.000 | 75.200 | 75.600 | 65.089 | 432 |
| 2025-01-17 | 76.200 | 76.200 | 75.600 | 75.600 | 65.089 | 2,485 |
| 2025-01-16 | 76.200 | 76.200 | 75.800 | 76.000 | 65.433 | 2,540 |
| 2025-01-15 | 76.000 | 76.200 | 75.800 | 75.800 | 65.261 | 2,055 |
| 2025-01-14 | 75.200 | 75.600 | 75.000 | 75.600 | 65.089 | 824 |
| 2025-01-13 | 75.800 | 76.400 | 75.000 | 76.400 | 65.778 | 1,343 |
| 2025-01-10 | 75.000 | 76.000 | 74.800 | 75.800 | 65.261 | 1,350 |
| 2025-01-09 | 74.800 | 75.800 | 74.800 | 75.800 | 65.261 | 870 |
| 2025-01-08 | 76.600 | 76.600 | 74.400 | 75.000 | 64.572 | 2,296 |
| 2025-01-03 | 76.600 | 76.600 | 75.200 | 76.600 | 65.950 | 1,205 |
| 2024-12-30 | 76.600 | 76.600 | 75.000 | 75.400 | 64.917 | 1,881 |
| 2024-12-27 | 74.800 | 77.000 | 74.800 | 75.400 | 64.917 | 1,423 |
| 2024-12-23 | 75.800 | 76.000 | 75.200 | 75.200 | 64.745 | 774 |
| 2024-12-20 | 73.600 | 75.800 | 73.600 | 75.000 | 64.572 | 952 |
| 2024-12-19 | 75.800 | 75.800 | 73.600 | 73.600 | 63.367 | 790 |
| 2024-12-18 | 75.400 | 75.800 | 73.800 | 73.800 | 63.539 | 900 |
| 2024-12-17 | 75.800 | 76.200 | 75.400 | 75.800 | 65.261 | 639 |
| 2024-12-16 | 76.200 | 76.200 | 75.200 | 75.800 | 65.261 | 534 |
| 2024-12-13 | 76.200 | 76.200 | 75.400 | 76.200 | 65.606 | 419 |
| 2024-12-12 | 75.400 | 76.400 | 75.200 | 76.200 | 65.606 | 647 |
| 2024-12-11 | 75.400 | 75.400 | 74.000 | 75.000 | 64.572 | 1,124 |
| 2024-12-10 | 74.200 | 75.400 | 73.000 | 75.400 | 64.917 | 730 |
| 2024-12-09 | 74.600 | 75.400 | 73.000 | 74.200 | 63.884 | 2,540 |
| 2024-12-06 | 70.600 | 74.800 | 70.600 | 73.600 | 63.367 | 7,980 |
| 2024-12-05 | 72.600 | 72.600 | 70.600 | 70.600 | 60.784 | 4,127 |
| 2024-12-04 | 73.200 | 73.200 | 70.000 | 72.800 | 62.678 | 7,298 |
| 2024-12-03 | 74.800 | 76.200 | 73.000 | 73.000 | 62.850 | 4,109 |
| 2024-12-02 | 75.000 | 76.000 | 74.200 | 74.800 | 64.400 | 2,073 |
| 2024-11-29 | 75.800 | 75.800 | 74.000 | 74.000 | 63.711 | 4,927 |
| 2024-11-28 | 76.800 | 76.800 | 75.400 | 75.800 | 65.261 | 3,638 |
| 2024-11-27 | 76.600 | 76.600 | 76.000 | 76.600 | 65.950 | 350 |
| 2024-11-26 | 75.800 | 76.800 | 75.000 | 75.800 | 65.261 | 326 |
| 2024-11-25 | 76.800 | 76.800 | 75.000 | 75.600 | 65.089 | 1,424 |
| 2024-11-22 | 76.600 | 76.800 | 75.600 | 76.000 | 65.433 | 2,308 |
| 2024-11-21 | 77.000 | 77.000 | 76.000 | 76.600 | 65.950 | 2,175 |
| 2024-11-20 | 76.600 | 77.000 | 76.600 | 76.800 | 66.122 | 1,013 |
| 2024-11-19 | 77.200 | 77.200 | 76.600 | 76.600 | 65.950 | 539 |
| 2024-11-18 | 77.200 | 77.200 | 76.800 | 77.000 | 66.294 | 915 |
| 2024-11-15 | 77.200 | 77.200 | 77.000 | 77.200 | 66.467 | 670 |
| 2024-11-14 | 77.200 | 77.400 | 76.800 | 77.400 | 66.639 | 3,576 |
| 2024-11-13 | 77.000 | 77.400 | 77.000 | 77.200 | 66.467 | 598 |
| 2024-11-12 | 77.200 | 77.400 | 77.000 | 77.200 | 66.467 | 485 |
| 2024-11-11 | 77.400 | 77.400 | 76.600 | 77.400 | 66.639 | 320 |
| 2024-11-08 | 77.400 | 77.400 | 76.400 | 77.400 | 66.639 | 1,206 |
| 2024-11-07 | 77.000 | 77.400 | 77.000 | 77.000 | 66.294 | 354 |
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.