CONPET SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 75.600 | 75.600 | 74.400 | 75.400 | 75.400 | 879 |
| 2026-10-15 | 75.000 | 76.000 | 74.000 | 75.200 | 75.200 | 2,537 |
| 2026-10-14 | 74.800 | 75.800 | 74.600 | 74.800 | 74.800 | 674 |
| 2026-10-13 | 75.800 | 75.800 | 74.800 | 75.800 | 75.800 | 298 |
| 2026-10-12 | 75.600 | 75.800 | 74.400 | 75.800 | 75.800 | 256 |
| 2026-10-09 | 74.400 | 75.600 | 74.400 | 75.200 | 75.200 | 777 |
| 2026-10-08 | 75.600 | 75.600 | 74.800 | 74.800 | 74.800 | 1,564 |
| 2026-10-07 | 75.000 | 75.600 | 74.200 | 75.600 | 75.600 | 361 |
| 2026-10-06 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 928 |
| 2026-10-05 | 75.200 | 75.800 | 75.200 | 75.600 | 75.600 | 636 |
| 2026-10-02 | 73.800 | 76.000 | 73.400 | 75.200 | 75.200 | 1,436 |
| 2026-10-01 | 72.200 | 73.800 | 72.200 | 73.400 | 73.400 | 1,308 |
| 2026-09-30 | 72.400 | 72.600 | 71.400 | 72.600 | 72.600 | 435 |
| 2026-09-29 | 73.200 | 73.200 | 71.000 | 72.000 | 72.000 | 2,441 |
| 2026-09-28 | 74.200 | 74.200 | 72.000 | 72.600 | 72.600 | 2,271 |
| 2026-09-25 | 74.400 | 74.600 | 72.200 | 74.200 | 74.200 | 236 |
| 2026-09-24 | 74.600 | 74.600 | 73.000 | 73.000 | 73.000 | 1,439 |
| 2026-09-23 | 75.200 | 75.600 | 73.200 | 73.600 | 73.600 | 1,215 |
| 2026-09-22 | 75.400 | 75.400 | 74.000 | 74.600 | 74.600 | 281 |
| 2026-09-21 | 74.200 | 75.800 | 74.200 | 74.200 | 74.200 | 137 |
| 2026-09-18 | 75.600 | 76.000 | 73.800 | 75.800 | 75.800 | 1,215 |
Page 1 of 1 · 21 trading days
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.