Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.005	0.005	0.005	0.005	0.378	2,969,669
2024-05-20	0.005	0.005	0.005	0.005	0.376	3,818,118
2024-05-17	0.005	0.005	0.005	0.005	0.384	3,924,734
2024-05-16	0.004	0.005	0.004	0.005	0.381	9,022,435
2024-05-15	0.005	0.005	0.005	0.005	0.368	24,323,487
2024-05-14	0.005	0.005	0.005	0.005	0.373	8,237,257
2024-05-13	0.005	0.005	0.005	0.005	0.371	5,404,953
2024-05-10	0.005	0.005	0.005	0.005	0.370	3,594,202
2024-05-09	0.005	0.005	0.005	0.005	0.367	7,567,683
2024-05-08	0.005	0.005	0.005	0.005	0.366	5,238,232
2024-05-07	0.005	0.005	0.005	0.005	0.372	3,749,869
2024-05-02	0.005	0.005	0.005	0.005	0.370	4,386,646
2024-04-30	0.005	0.005	0.005	0.005	0.368	6,818,783
2024-04-29	0.005	0.005	0.005	0.005	0.368	7,834,422
2024-04-26	0.005	0.005	0.005	0.005	0.374	2,327,044
2024-04-25	0.005	0.005	0.005	0.005	0.372	1,130,653
2024-04-24	0.005	0.005	0.005	0.005	0.373	1,409,933
2024-04-23	0.005	0.005	0.005	0.005	0.370	1,521,837
2024-04-22	0.005	0.005	0.005	0.005	0.370	857,866
2024-04-19	0.005	0.005	0.005	0.005	0.371	1,265,763
2024-04-18	0.005	0.005	0.005	0.005	0.372	1,118,678
2024-04-17	0.005	0.005	0.005	0.005	0.367	4,800,882
2024-04-16	0.005	0.005	0.005	0.005	0.367	1,392,620
2024-04-15	0.005	0.005	0.005	0.005	0.367	2,229,592
2024-04-12	0.005	0.005	0.005	0.005	0.364	1,373,956
2024-04-11	0.005	0.005	0.005	0.005	0.365	5,274,018
2024-04-10	0.005	0.005	0.005	0.005	0.368	1,445,321
2024-04-09	0.005	0.005	0.005	0.005	0.371	829,539
2024-04-08	0.005	0.005	0.005	0.005	0.372	2,591,288
2024-04-05	0.005	0.005	0.005	0.005	0.370	1,697,858
2024-04-04	0.005	0.005	0.005	0.005	0.371	1,045,858
2024-04-03	0.005	0.005	0.005	0.005	0.368	3,495,070
2024-04-02	0.005	0.005	0.005	0.005	0.369	1,851,376
2024-04-01	0.005	0.005	0.005	0.005	0.371	1,604,181
2024-03-29	0.005	0.005	0.005	0.005	0.370	1,813,910
2024-03-28	0.005	0.005	0.005	0.005	0.372	2,607,549
2024-03-27	0.005	0.005	0.005	0.005	0.371	1,701,595
2024-03-26	0.005	0.005	0.005	0.005	0.374	7,763,369
2024-03-25	0.005	0.005	0.005	0.005	0.362	1,133,003
2024-03-22	0.005	0.005	0.005	0.005	0.365	4,794,253
2024-03-21	0.005	0.005	0.005	0.005	0.353	1,664,547
2024-03-20	0.005	0.005	0.005	0.005	0.346	6,248,208
2024-03-19	0.005	0.005	0.005	0.005	0.348	1,224,039
2024-03-18	0.005	0.005	0.005	0.005	0.349	671,928
2024-03-15	0.005	0.005	0.005	0.005	0.349	1,848,307
2024-03-14	0.005	0.005	0.005	0.005	0.349	2,826,127
2024-03-13	0.005	0.005	0.005	0.005	0.349	541,525
2024-03-12	0.005	0.005	0.005	0.005	0.347	962,752
2024-03-11	0.005	0.005	0.005	0.005	0.349	4,005,706
2024-03-08	0.005	0.005	0.005	0.005	0.354	3,129,012
2024-03-07	0.005	0.005	0.005	0.005	0.346	8,870,542
2024-03-06	0.005	0.005	0.005	0.005	0.333	9,021,586
2024-03-05	0.005	0.005	0.005	0.005	0.342	9,776,994
2024-03-04	0.005	0.005	0.005	0.005	0.350	3,429,933
2024-03-01	0.005	0.005	0.005	0.005	0.355	2,150,658
2024-02-29	0.005	0.005	0.005	0.005	0.355	5,680,888
2024-02-28	0.005	0.005	0.005	0.005	0.360	1,647,772
2024-02-27	0.005	0.005	0.005	0.005	0.367	3,289,010
2024-02-26	0.005	0.005	0.005	0.005	0.369	2,167,083
2024-02-23	0.005	0.005	0.005	0.005	0.370	1,608,257

← NewerPage 11 of 21 · 1,245 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.