Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.005	0.005	0.005	0.005	0.372	1,026,708
2024-02-21	0.005	0.005	0.005	0.005	0.372	2,708,853
2024-02-20	0.005	0.005	0.005	0.005	0.373	2,567,537
2024-02-19	0.005	0.005	0.005	0.005	0.374	2,851,190
2024-02-16	0.005	0.005	0.005	0.005	0.372	2,608,855
2024-02-15	0.005	0.005	0.005	0.005	0.372	2,378,905
2024-02-14	0.005	0.005	0.005	0.005	0.371	1,185,105
2024-02-13	0.005	0.005	0.005	0.005	0.372	5,298,147
2024-02-12	0.005	0.005	0.005	0.005	0.371	3,655,991
2024-02-09	0.005	0.005	0.005	0.005	0.372	5,390,913
2024-02-08	0.005	0.005	0.005	0.005	0.375	1,891,527
2024-02-07	0.005	0.005	0.005	0.005	0.374	4,070,053
2024-02-06	0.005	0.005	0.005	0.005	0.377	873,048
2024-02-05	0.005	0.005	0.005	0.005	0.377	1,976,263
2024-02-02	0.005	0.005	0.005	0.005	0.376	3,717,851
2024-02-01	0.005	0.005	0.005	0.005	0.375	1,738,420
2024-01-31	0.005	0.005	0.005	0.005	0.376	801,173
2024-01-30	0.005	0.005	0.005	0.005	0.374	1,379,401
2024-01-29	0.005	0.005	0.005	0.005	0.374	1,211,276
2024-01-26	0.005	0.005	0.005	0.005	0.373	926,060
2024-01-25	0.005	0.005	0.005	0.005	0.375	971,095
2024-01-23	0.005	0.005	0.005	0.005	0.374	3,765,265
2024-01-22	0.005	0.005	0.005	0.005	0.375	2,691,617
2024-01-19	0.005	0.005	0.005	0.005	0.376	601,020
2024-01-18	0.005	0.005	0.005	0.005	0.375	731,119
2024-01-17	0.005	0.005	0.005	0.005	0.377	3,739,935
2024-01-16	0.005	0.005	0.005	0.005	0.380	1,744,286
2024-01-15	0.005	0.005	0.005	0.005	0.380	4,525,499
2024-01-12	0.005	0.005	0.005	0.005	0.377	4,317,915
2024-01-11	0.005	0.005	0.005	0.005	0.372	3,264,248
2024-01-10	0.005	0.005	0.005	0.005	0.369	3,140,402
2024-01-09	0.005	0.005	0.005	0.005	0.364	6,827,915
2024-01-08	0.005	0.005	0.005	0.005	0.363	6,831,690
2024-01-05	0.005	0.005	0.005	0.005	0.362	5,950,804
2024-01-04	0.005	0.005	0.005	0.005	0.367	6,591,076
2024-01-03	0.005	0.005	0.005	0.005	0.367	5,871,752
2023-12-29	0.005	0.005	0.005	0.005	0.372	10,102,854
2023-12-28	0.005	0.005	0.005	0.005	0.374	15,566,713
2023-12-27	0.005	0.005	0.005	0.005	0.359	7,149,066
2023-12-22	0.005	0.005	0.005	0.005	0.355	3,690,911
2023-12-21	0.005	0.005	0.005	0.005	0.347	8,348,975
2023-12-20	0.005	0.005	0.005	0.005	0.353	6,382,608
2023-12-19	0.005	0.005	0.005	0.005	0.355	10,693,019
2023-12-18	0.005	0.005	0.005	0.005	0.353	16,547,529
2023-12-15	0.005	0.005	0.005	0.005	0.355	6,290,788
2023-12-14	0.005	0.005	0.005	0.005	0.356	3,071,001
2023-12-13	0.005	0.005	0.005	0.005	0.355	8,094,042
2023-12-12	0.005	0.005	0.005	0.005	0.355	16,759,144
2023-12-11	0.005	0.005	0.005	0.005	0.352	11,905,792
2023-12-08	0.005	0.005	0.005	0.005	0.351	8,982,806
2023-12-07	0.005	0.005	0.005	0.005	0.348	27,399,412
2023-12-06	0.005	0.005	0.005	0.005	0.348	40,014,297
2023-12-05	0.005	0.005	0.005	0.005	0.370	3,529,658
2023-12-04	0.005	0.005	0.005	0.005	0.364	4,703,576
2023-11-29	0.005	0.005	0.005	0.005	0.363	25,824,537
2023-11-28	0.005	0.005	0.005	0.005	0.372	10,268,353
2023-11-27	0.005	0.005	0.005	0.005	0.369	7,137,579
2023-11-24	0.005	0.005	0.005	0.005	0.369	12,712,616
2023-11-23	0.005	0.005	0.005	0.005	0.377	11,311,088
2023-11-22	0.005	0.005	0.005	0.005	0.380	11,046,408

← NewerPage 12 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.