CONPET SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	77.000	77.400	77.000	77.000	66.294	354
2024-11-06	76.400	77.400	76.400	76.600	65.950	498
2024-11-05	77.400	77.400	76.200	77.000	66.294	359
2024-11-04	77.400	77.400	75.400	77.400	66.639	2,969
2024-11-01	77.400	77.400	77.000	77.400	66.639	159
2024-10-31	77.400	77.400	77.200	77.400	66.639	697
2024-10-30	77.200	77.400	77.000	77.000	66.294	172
2024-10-29	77.200	77.400	76.800	77.400	66.639	459
2024-10-28	77.200	77.400	76.800	76.800	66.122	1,983
2024-10-25	76.600	77.200	76.600	77.200	66.467	278
2024-10-24	77.000	77.200	76.400	77.200	66.467	238
2024-10-23	77.000	77.200	76.200	77.200	66.467	341
2024-10-22	76.800	77.000	76.000	77.000	66.294	1,042
2024-10-21	77.200	77.400	76.800	77.000	66.294	1,133
2024-10-18	77.000	77.400	77.000	77.200	66.467	585
2024-10-17	77.200	77.200	76.800	77.200	66.467	365
2024-10-16	77.200	77.200	76.800	77.000	66.294	661
2024-10-15	77.200	77.400	76.800	76.800	66.122	466
2024-10-14	76.800	77.200	76.800	77.200	66.467	3,791
2024-10-11	76.800	77.000	76.400	77.000	66.294	843
2024-10-10	76.800	77.400	76.800	77.200	66.467	418
2024-10-09	77.400	77.400	76.600	76.800	66.122	376
2024-10-08	77.200	77.400	77.000	77.200	66.467	1,372
2024-10-07	76.600	77.400	76.400	77.000	66.294	651
2024-10-04	76.800	77.400	76.000	77.400	66.639	745
2024-10-03	77.200	77.200	76.200	77.000	66.294	237
2024-10-02	77.600	77.600	76.000	77.200	66.467	844
2024-10-01	77.400	78.400	77.400	78.000	67.155	722
2024-09-30	76.800	77.800	76.800	77.400	66.639	1,205
2024-09-27	76.000	76.600	76.000	76.600	65.950	1,733
2024-09-26	75.800	76.200	75.600	76.200	65.606	1,081
2024-09-25	75.000	75.800	75.000	75.800	65.261	1,537
2024-09-24	74.800	75.000	74.000	75.000	64.572	970
2024-09-23	75.200	75.200	73.200	75.000	64.572	4,646
2024-09-20	75.600	76.000	72.800	73.000	62.850	8,879
2024-09-19	75.200	76.200	74.600	74.600	64.228	3,148
2024-09-18	77.000	77.200	75.000	75.200	64.745	5,376
2024-09-17	77.200	77.200	75.400	77.200	66.467	4,597
2024-09-16	77.600	77.800	76.000	76.000	65.433	3,871
2024-09-13	77.800	78.000	76.000	77.600	66.811	4,502
2024-09-12	78.200	78.400	76.600	78.000	67.155	2,955
2024-09-11	78.400	78.400	77.000	77.800	66.983	3,988
2024-09-10	79.600	80.000	78.400	79.600	68.533	1,935
2024-09-09	79.200	80.600	79.000	79.200	68.188	2,122
2024-09-06	83.000	83.000	78.800	79.800	68.705	13,014
2024-09-05	84.400	84.600	83.400	83.800	72.149	733
2024-09-04	84.600	84.600	83.800	84.200	72.493	364
2024-09-03	83.800	84.600	83.800	84.600	72.838	868
2024-09-02	84.200	84.200	83.800	83.800	72.149	815
2024-08-30	84.200	84.200	83.800	84.000	72.321	760
2024-08-29	84.600	84.600	84.000	84.200	72.493	729
2024-08-28	84.800	84.800	84.400	84.400	72.665	479
2024-08-27	84.800	85.000	84.400	84.600	72.838	487
2024-08-26	84.800	85.000	84.800	84.800	73.010	626
2024-08-23	85.000	85.000	84.400	84.800	73.010	580
2024-08-22	84.800	85.200	84.600	85.000	73.182	1,091
2024-08-21	84.800	85.200	84.800	84.800	73.010	384
2024-08-20	85.000	85.000	84.600	85.000	73.182	291
2024-08-19	85.000	85.000	84.600	84.800	73.010	491
2024-08-16	85.000	85.000	84.600	85.000	73.182	834

← NewerPage 9 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.