Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.004	0.004	0.004	0.004	0.321	4,142,955
2024-08-13	0.004	0.004	0.004	0.004	0.321	4,063,258
2024-08-12	0.004	0.004	0.004	0.004	0.321	11,310,946
2024-08-09	0.004	0.004	0.004	0.004	0.324	1,734,964
2024-08-08	0.004	0.004	0.004	0.004	0.322	7,589,729
2024-08-07	0.004	0.004	0.004	0.004	0.322	16,214,709
2024-08-06	0.004	0.004	0.004	0.004	0.322	20,539,404
2024-08-05	0.004	0.004	0.004	0.004	0.322	18,000,704
2024-08-02	0.004	0.004	0.004	0.004	0.336	9,597,147
2024-08-01	0.004	0.004	0.004	0.004	0.341	8,314,456
2024-07-31	0.004	0.004	0.004	0.004	0.338	10,012,033
2024-07-30	0.004	0.004	0.004	0.004	0.336	17,691,023
2024-07-29	0.004	0.004	0.004	0.004	0.330	4,363,745
2024-07-26	0.004	0.004	0.004	0.004	0.328	7,285,536
2024-07-25	0.004	0.004	0.004	0.004	0.325	43,780,790
2024-07-24	0.004	0.004	0.004	0.004	0.321	4,026,266
2024-07-23	0.004	0.004	0.004	0.004	0.321	4,295,035
2024-07-22	0.004	0.004	0.004	0.004	0.321	10,095,851
2024-07-19	0.004	0.004	0.004	0.004	0.321	5,525,803
2024-07-18	0.004	0.004	0.004	0.004	0.322	7,159,371
2024-07-17	0.004	0.004	0.004	0.004	0.322	11,772,056
2024-07-16	0.004	0.004	0.004	0.004	0.322	18,909,903
2024-07-15	0.004	0.004	0.004	0.004	0.321	21,029,673
2024-07-12	0.004	0.004	0.004	0.004	0.321	6,982,816
2024-07-11	0.004	0.004	0.004	0.004	0.322	11,647,172
2024-07-10	0.004	0.004	0.004	0.004	0.321	11,319,385
2024-07-09	0.004	0.004	0.004	0.004	0.314	14,476,921
2024-07-08	0.004	0.004	0.004	0.004	0.306	58,386,414
2024-07-05	0.004	0.004	0.004	0.004	0.306	19,901,765
2024-07-04	0.004	0.004	0.004	0.004	0.300	28,086,784
2024-07-03	0.004	0.004	0.004	0.004	0.313	8,767,010
2024-07-02	0.004	0.004	0.004	0.004	0.314	12,028,921
2024-07-01	0.004	0.004	0.004	0.004	0.317	7,748,100
2024-06-28	0.004	0.004	0.004	0.004	0.318	22,484,950
2024-06-27	0.004	0.004	0.004	0.004	0.322	26,714,786
2024-06-26	0.004	0.004	0.004	0.004	0.325	8,265,808
2024-06-25	0.004	0.004	0.004	0.004	0.330	8,900,307
2024-06-21	0.004	0.004	0.004	0.004	0.333	11,756,983
2024-06-20	0.004	0.004	0.004	0.004	0.334	13,982,990
2024-06-19	0.004	0.004	0.004	0.004	0.336	8,499,224
2024-06-18	0.004	0.004	0.004	0.004	0.337	9,031,301
2024-06-17	0.004	0.004	0.004	0.004	0.338	10,595,544
2024-06-14	0.004	0.004	0.004	0.004	0.345	5,756,152
2024-06-13	0.004	0.004	0.004	0.004	0.345	11,093,929
2024-06-12	0.004	0.005	0.004	0.004	0.346	23,468,785
2024-06-11	0.005	0.005	0.004	0.004	0.352	18,407,413
2024-06-10	0.005	0.005	0.004	0.005	0.363	7,769,364
2024-06-07	0.005	0.005	0.005	0.005	0.370	6,940,307
2024-06-06	0.005	0.005	0.005	0.005	0.371	4,177,093
2024-06-05	0.005	0.005	0.005	0.005	0.371	4,738,825
2024-06-04	0.005	0.005	0.005	0.005	0.370	5,240,593
2024-06-03	0.005	0.005	0.005	0.005	0.376	1,796,193
2024-05-31	0.005	0.005	0.005	0.005	0.373	3,042,186
2024-05-30	0.005	0.005	0.005	0.005	0.372	3,537,426
2024-05-29	0.005	0.005	0.005	0.005	0.374	2,402,215
2024-05-28	0.005	0.005	0.005	0.005	0.370	10,317,173
2024-05-27	0.005	0.005	0.005	0.005	0.375	2,791,172
2024-05-24	0.005	0.005	0.005	0.005	0.379	3,741,383
2024-05-23	0.005	0.005	0.005	0.005	0.380	2,269,992
2024-05-22	0.005	0.005	0.005	0.005	0.380	2,949,702

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0460 RON
2025-11-03	0.0001 RON
2025-05-27	0.0004 RON
2024-05-16	0.0006 RON
2023-09-07	0.0172 RON
2023-05-11	0.0010 RON
2022-06-02	0.0013 RON
2022-01-27	0.0006 RON
2021-08-05	0.0007 RON
2021-05-27	0.0007 RON
2020-06-09	0.0006 RON
2019-06-07	0.0009 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.