Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.021	0.021	0.021	0.021	1.434	567,009
2023-03-06	0.021	0.021	0.021	0.021	1.431	867,427
2023-03-03	0.021	0.021	0.021	0.021	1.420	917,559
2023-03-02	0.021	0.021	0.021	0.021	1.427	874,095
2023-03-01	0.021	0.021	0.021	0.021	1.424	493,862
2023-02-28	0.021	0.021	0.021	0.021	1.424	808,342
2023-02-27	0.021	0.021	0.021	0.021	1.431	594,593
2023-02-24	0.021	0.021	0.021	0.021	1.434	492,730
2023-02-23	0.021	0.021	0.021	0.021	1.431	2,217,403
2023-02-22	0.021	0.021	0.021	0.021	1.414	418,287
2023-02-21	0.021	0.021	0.021	0.021	1.427	749,438
2023-02-20	0.021	0.021	0.021	0.021	1.417	391,172
2023-02-17	0.021	0.021	0.021	0.021	1.417	299,319
2023-02-16	0.021	0.021	0.021	0.021	1.420	744,580
2023-02-15	0.021	0.021	0.021	0.021	1.414	1,045,261
2023-02-14	0.021	0.021	0.021	0.021	1.404	635,842
2023-02-13	0.021	0.021	0.021	0.021	1.410	444,531
2023-02-10	0.021	0.021	0.021	0.021	1.400	342,113
2023-02-09	0.021	0.021	0.021	0.021	1.400	429,630
2023-02-08	0.021	0.021	0.021	0.021	1.390	2,052,770
2023-02-07	0.021	0.021	0.021	0.021	1.390	1,226,454
2023-02-06	0.021	0.021	0.021	0.021	1.393	1,829,854
2023-02-03	0.021	0.021	0.021	0.021	1.390	1,049,771
2023-02-02	0.021	0.021	0.020	0.021	1.390	2,324,501
2023-02-01	0.020	0.021	0.020	0.020	1.383	129,584
2023-01-31	0.020	0.021	0.020	0.020	1.376	447,680
2023-01-30	0.021	0.021	0.020	0.020	1.376	1,858,427
2023-01-27	0.021	0.021	0.020	0.021	1.390	525,790
2023-01-26	0.021	0.021	0.020	0.021	1.387	2,489,496
2023-01-25	0.021	0.021	0.020	0.021	1.393	842,456
2023-01-23	0.020	0.021	0.020	0.021	1.387	2,110,013
2023-01-20	0.020	0.020	0.020	0.020	1.366	659,508
2023-01-19	0.020	0.020	0.020	0.020	1.370	346,811
2023-01-18	0.021	0.021	0.020	0.020	1.376	2,439,835
2023-01-17	0.020	0.020	0.020	0.020	1.356	621,816
2023-01-16	0.020	0.020	0.020	0.020	1.353	1,434,443
2023-01-13	0.021	0.021	0.020	0.020	1.380	1,063,108
2023-01-12	0.021	0.021	0.020	0.021	1.397	2,222,490
2023-01-11	0.021	0.021	0.021	0.021	1.414	361,690
2023-01-10	0.021	0.021	0.021	0.021	1.417	4,337,393
2023-01-09	0.021	0.021	0.021	0.021	1.417	1,769,240
2023-01-06	0.021	0.021	0.021	0.021	1.404	4,704,883
2023-01-05	0.021	0.021	0.021	0.021	1.414	3,398,758
2023-01-04	0.021	0.021	0.021	0.021	1.410	1,248,481
2023-01-03	0.020	0.021	0.020	0.021	1.410	11,942,124
2022-12-30	0.020	0.021	0.020	0.020	1.383	4,522,508
2022-12-29	0.020	0.021	0.020	0.020	1.373	3,463,529
2022-12-28	0.021	0.021	0.020	0.020	1.363	4,130,116
2022-12-27	0.021	0.021	0.021	0.021	1.417	3,106,014
2022-12-23	0.021	0.021	0.021	0.021	1.414	3,432,491
2022-12-22	0.021	0.021	0.021	0.021	1.410	3,409,175
2022-12-21	0.021	0.021	0.021	0.021	1.424	3,533,609
2022-12-20	0.020	0.021	0.020	0.021	1.414	5,551,324
2022-12-19	0.020	0.021	0.020	0.021	1.387	5,780,810
2022-12-16	0.020	0.020	0.020	0.020	1.349	1,137,573
2022-12-15	0.020	0.020	0.020	0.020	1.338	1,665,450
2022-12-14	0.020	0.020	0.020	0.020	1.329	1,546,527
2022-12-13	0.020	0.020	0.020	0.020	1.353	1,745,549
2022-12-12	0.020	0.021	0.020	0.020	1.366	974,602
2022-12-09	0.020	0.020	0.020	0.020	1.380	3,001,705

← NewerPage 16 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.