Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.020	0.020	0.020	0.020	1.446	6,767,282
2023-06-02	0.020	0.020	0.020	0.020	1.442	2,486,283
2023-05-31	0.020	0.020	0.020	0.020	1.446	3,782,769
2023-05-30	0.020	0.020	0.020	0.020	1.449	604,497
2023-05-29	0.020	0.020	0.020	0.020	1.442	987,560
2023-05-26	0.020	0.020	0.020	0.020	1.442	675,995
2023-05-25	0.020	0.020	0.020	0.020	1.431	453,205
2023-05-24	0.020	0.020	0.020	0.020	1.442	636,885
2023-05-23	0.020	0.020	0.020	0.020	1.446	354,513
2023-05-22	0.020	0.020	0.020	0.020	1.453	503,781
2023-05-19	0.020	0.020	0.020	0.020	1.453	339,025
2023-05-18	0.020	0.020	0.020	0.020	1.449	1,673,749
2023-05-17	0.020	0.020	0.020	0.020	1.449	686,368
2023-05-16	0.020	0.020	0.020	0.020	1.438	327,850
2023-05-15	0.020	0.021	0.020	0.020	1.431	1,983,369
2023-05-12	0.021	0.021	0.020	0.020	1.449	4,941,085
2023-05-11	0.021	0.021	0.020	0.021	1.456	2,434,762
2023-05-10	0.021	0.021	0.021	0.021	1.417	2,264,858
2023-05-09	0.021	0.021	0.021	0.021	1.417	1,195,480
2023-05-08	0.021	0.021	0.021	0.021	1.417	1,584,282
2023-05-05	0.021	0.021	0.021	0.021	1.420	2,075,897
2023-05-04	0.021	0.021	0.021	0.021	1.414	468,553
2023-05-03	0.021	0.021	0.021	0.021	1.414	252,233
2023-05-02	0.021	0.021	0.021	0.021	1.410	952,980
2023-04-28	0.021	0.021	0.021	0.021	1.410	350,323
2023-04-27	0.021	0.021	0.021	0.021	1.417	1,969,901
2023-04-26	0.021	0.021	0.021	0.021	1.420	5,920,611
2023-04-25	0.021	0.021	0.021	0.021	1.420	2,057,960
2023-04-24	0.021	0.021	0.021	0.021	1.420	725,705
2023-04-21	0.021	0.021	0.021	0.021	1.417	2,450,476
2023-04-20	0.021	0.021	0.021	0.021	1.420	4,613,716
2023-04-19	0.021	0.021	0.021	0.021	1.417	2,148,598
2023-04-18	0.021	0.021	0.021	0.021	1.427	2,235,666
2023-04-13	0.021	0.021	0.021	0.021	1.427	233,041
2023-04-12	0.021	0.021	0.021	0.021	1.431	287,396
2023-04-11	0.021	0.021	0.021	0.021	1.431	4,624,832
2023-04-10	0.021	0.021	0.021	0.021	1.441	2,640,792
2023-04-07	0.021	0.021	0.021	0.021	1.424	4,243,549
2023-04-06	0.021	0.021	0.021	0.021	1.431	2,774,083
2023-04-05	0.021	0.021	0.021	0.021	1.437	4,729,370
2023-04-04	0.021	0.021	0.021	0.021	1.441	5,582,201
2023-04-03	0.021	0.021	0.021	0.021	1.437	3,484,600
2023-03-31	0.021	0.021	0.021	0.021	1.427	2,643,156
2023-03-30	0.021	0.021	0.021	0.021	1.424	2,481,869
2023-03-29	0.021	0.021	0.021	0.021	1.420	9,105,630
2023-03-28	0.021	0.021	0.021	0.021	1.441	2,496,761
2023-03-27	0.021	0.021	0.021	0.021	1.437	2,342,469
2023-03-24	0.021	0.022	0.021	0.021	1.437	3,124,112
2023-03-23	0.021	0.021	0.021	0.021	1.427	682,436
2023-03-22	0.021	0.021	0.021	0.021	1.420	890,839
2023-03-21	0.021	0.021	0.021	0.021	1.420	2,683,072
2023-03-20	0.021	0.021	0.021	0.021	1.417	4,348,620
2023-03-17	0.021	0.021	0.021	0.021	1.417	1,164,891
2023-03-16	0.021	0.021	0.021	0.021	1.427	2,373,317
2023-03-15	0.022	0.022	0.021	0.021	1.431	2,440,907
2023-03-14	0.022	0.022	0.021	0.022	1.458	2,084,968
2023-03-13	0.021	0.022	0.021	0.022	1.458	2,283,409
2023-03-10	0.021	0.022	0.021	0.021	1.434	880,617
2023-03-09	0.021	0.021	0.021	0.021	1.448	1,845,242
2023-03-08	0.021	0.021	0.021	0.021	1.431	356,079

← NewerPage 15 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.