Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.005	0.005	0.005	0.005	0.380	11,046,408
2023-11-21	0.005	0.005	0.005	0.005	0.381	7,796,242
2023-11-20	0.005	0.006	0.005	0.005	0.385	4,195,781
2023-11-17	0.005	0.006	0.005	0.005	0.387	7,000,152
2023-11-16	0.005	0.005	0.005	0.005	0.385	4,538,305
2023-11-15	0.005	0.005	0.005	0.005	0.383	7,554,465
2023-11-14	0.006	0.006	0.005	0.005	0.386	9,664,384
2023-11-13	0.005	0.006	0.005	0.005	0.387	6,136,136
2023-11-10	0.005	0.006	0.005	0.005	0.387	7,939,079
2023-11-09	0.005	0.006	0.005	0.005	0.385	8,671,532
2023-11-08	0.005	0.005	0.005	0.005	0.382	4,757,991
2023-11-07	0.006	0.006	0.005	0.005	0.384	6,903,039
2023-11-06	0.006	0.006	0.005	0.005	0.387	13,425,226
2023-11-03	0.005	0.005	0.005	0.005	0.382	42,030,119
2023-11-02	0.005	0.005	0.005	0.005	0.360	10,627,328
2023-11-01	0.005	0.005	0.005	0.005	0.355	7,167,490
2023-10-31	0.005	0.005	0.005	0.005	0.349	5,568,279
2023-10-30	0.005	0.005	0.005	0.005	0.348	9,820,930
2023-10-27	0.005	0.005	0.005	0.005	0.349	11,728,152
2023-10-26	0.005	0.005	0.005	0.005	0.344	14,960,681
2023-10-25	0.005	0.005	0.005	0.005	0.347	47,134,895
2023-10-24	0.004	0.005	0.004	0.005	0.328	52,455,034
2023-10-23	0.004	0.004	0.004	0.004	0.297	13,623,189
2023-10-20	0.004	0.004	0.004	0.004	0.296	6,033,437
2023-10-19	0.004	0.004	0.004	0.004	0.297	14,207,012
2023-10-18	0.004	0.004	0.004	0.004	0.306	34,745,372
2023-10-17	0.004	0.004	0.004	0.004	0.299	3,865,862
2023-10-16	0.004	0.004	0.004	0.004	0.298	7,840,325
2023-10-13	0.004	0.004	0.004	0.004	0.302	9,288,762
2023-10-12	0.004	0.004	0.004	0.004	0.298	18,798,375
2023-10-11	0.004	0.004	0.004	0.004	0.285	5,065,276
2023-10-10	0.004	0.004	0.004	0.004	0.282	15,497,205
2023-10-09	0.004	0.004	0.004	0.004	0.274	12,280,740
2023-10-06	0.004	0.004	0.004	0.004	0.272	12,497,432
2023-10-05	0.004	0.004	0.004	0.004	0.274	19,793,377
2023-10-04	0.004	0.004	0.004	0.004	0.281	10,905,949
2023-10-03	0.004	0.004	0.004	0.004	0.284	20,508,966
2023-10-02	0.004	0.004	0.004	0.004	0.286	34,697,896
2023-09-29	0.004	0.004	0.004	0.004	0.299	45,333,018
2023-09-28	0.004	0.004	0.004	0.004	0.292	19,984,912
2023-09-27	0.004	0.004	0.004	0.004	0.284	15,485,903
2023-09-26	0.004	0.004	0.004	0.004	0.282	19,446,645
2023-09-25	0.004	0.004	0.004	0.004	0.291	23,572,736
2023-09-22	0.004	0.004	0.004	0.004	0.301	26,239,242
2023-09-21	0.005	0.005	0.004	0.004	0.305	23,204,151
2023-09-20	0.004	0.005	0.004	0.004	0.315	34,936,687
2023-09-19	0.004	0.004	0.004	0.004	0.307	20,848,881
2023-09-18	0.004	0.004	0.004	0.004	0.290	19,165,529
2023-09-15	0.004	0.004	0.004	0.004	0.278	13,049,328
2023-09-14	0.004	0.004	0.004	0.004	0.280	15,927,788
2023-09-13	0.004	0.004	0.004	0.004	0.282	13,637,646
2023-09-12	0.004	0.004	0.004	0.004	0.282	13,215,087
2023-09-11	0.004	0.004	0.004	0.004	0.278	18,376,553
2023-09-08	0.004	0.004	0.004	0.004	0.275	24,655,616
2023-09-07	0.003	0.004	0.003	0.004	0.271	102,341,077
2023-09-06	0.019	0.020	0.019	0.020	1.413	63,237,961
2023-09-05	0.019	0.019	0.019	0.019	1.366	21,959,090
2023-09-04	0.019	0.019	0.019	0.019	1.373	18,008,532
2023-09-01	0.020	0.020	0.019	0.019	1.380	9,246,598
2023-08-31	0.020	0.020	0.019	0.020	1.386	6,292,701

← NewerPage 13 of 21 · 1,246 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.