Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.020	0.020	0.019	0.019	1.384	15,271,510
2023-08-29	0.020	0.020	0.020	0.020	1.390	10,821,064
2023-08-28	0.020	0.020	0.019	0.020	1.389	5,679,902
2023-08-25	0.020	0.020	0.019	0.020	1.386	4,727,383
2023-08-24	0.020	0.020	0.019	0.019	1.381	4,479,547
2023-08-23	0.020	0.020	0.020	0.020	1.396	5,837,291
2023-08-22	0.019	0.020	0.019	0.019	1.381	6,315,022
2023-08-21	0.019	0.019	0.019	0.019	1.377	6,303,368
2023-08-18	0.019	0.019	0.019	0.019	1.366	5,685,961
2023-08-17	0.019	0.019	0.019	0.019	1.364	3,045,916
2023-08-16	0.019	0.019	0.019	0.019	1.367	3,038,790
2023-08-14	0.019	0.019	0.019	0.019	1.369	3,107,102
2023-08-11	0.019	0.019	0.019	0.019	1.373	3,511,911
2023-08-10	0.019	0.019	0.019	0.019	1.366	2,524,812
2023-08-09	0.019	0.019	0.019	0.019	1.369	2,702,392
2023-08-08	0.019	0.019	0.019	0.019	1.364	3,461,669
2023-08-07	0.019	0.020	0.019	0.019	1.376	3,850,619
2023-08-04	0.019	0.019	0.019	0.019	1.372	2,780,632
2023-08-03	0.019	0.019	0.019	0.019	1.360	8,818,959
2023-08-02	0.019	0.019	0.019	0.019	1.367	3,146,292
2023-08-01	0.019	0.019	0.019	0.019	1.364	4,095,099
2023-07-31	0.019	0.020	0.019	0.019	1.366	6,994,197
2023-07-28	0.019	0.019	0.019	0.019	1.356	2,577,781
2023-07-27	0.019	0.019	0.019	0.019	1.352	4,165,052
2023-07-26	0.019	0.019	0.019	0.019	1.344	4,669,324
2023-07-25	0.019	0.019	0.018	0.019	1.329	5,551,617
2023-07-24	0.019	0.019	0.018	0.018	1.312	6,034,596
2023-07-21	0.019	0.019	0.019	0.019	1.339	3,389,673
2023-07-20	0.019	0.019	0.019	0.019	1.342	6,042,016
2023-07-19	0.019	0.019	0.019	0.019	1.350	6,194,342
2023-07-18	0.019	0.019	0.019	0.019	1.353	4,827,807
2023-07-17	0.019	0.019	0.019	0.019	1.353	7,637,674
2023-07-14	0.019	0.019	0.019	0.019	1.352	7,602,298
2023-07-13	0.020	0.020	0.019	0.019	1.352	29,790,607
2023-07-12	0.019	0.019	0.019	0.019	1.343	4,033,519
2023-07-11	0.019	0.019	0.019	0.019	1.333	4,832,510
2023-07-10	0.019	0.019	0.019	0.019	1.337	4,936,766
2023-07-07	0.019	0.019	0.019	0.019	1.332	9,638,172
2023-07-06	0.019	0.019	0.019	0.019	1.352	8,362,718
2023-07-05	0.019	0.019	0.019	0.019	1.360	14,426,366
2023-07-04	0.020	0.020	0.019	0.019	1.353	3,805,024
2023-07-03	0.020	0.020	0.019	0.019	1.377	3,728,039
2023-06-30	0.020	0.020	0.019	0.020	1.386	2,373,891
2023-06-29	0.020	0.020	0.019	0.020	1.393	1,832,967
2023-06-28	0.019	0.020	0.019	0.019	1.374	6,512,271
2023-06-27	0.019	0.019	0.019	0.019	1.367	5,914,877
2023-06-26	0.019	0.019	0.019	0.019	1.352	1,483,939
2023-06-23	0.020	0.020	0.019	0.019	1.359	10,252,464
2023-06-22	0.020	0.020	0.020	0.020	1.400	0
2023-06-21	0.020	0.020	0.020	0.020	1.400	2,629,725
2023-06-20	0.020	0.020	0.020	0.020	1.403	960,562
2023-06-19	0.020	0.020	0.019	0.020	1.423	2,466,603
2023-06-16	0.019	0.020	0.019	0.020	1.410	8,912,157
2023-06-15	0.019	0.019	0.019	0.019	1.346	4,322,568
2023-06-14	0.019	0.019	0.019	0.019	1.342	8,112,211
2023-06-13	0.020	0.020	0.018	0.019	1.317	21,515,432
2023-06-12	0.020	0.020	0.019	0.020	1.389	6,079,971
2023-06-09	0.020	0.020	0.020	0.020	1.435	1,316,844
2023-06-08	0.020	0.020	0.020	0.020	1.449	703,917
2023-06-07	0.020	0.021	0.020	0.020	1.446	6,118,661

← NewerPage 14 of 21 · 1,249 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.