Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.020	0.020	0.020	0.020	1.370	4,235,798
2022-12-07	0.020	0.020	0.020	0.020	1.376	6,229,576
2022-12-06	0.020	0.020	0.020	0.020	1.355	5,065,244
2022-12-05	0.019	0.020	0.019	0.020	1.326	3,609,707
2022-12-02	0.019	0.019	0.019	0.019	1.300	2,355,282
2022-11-29	0.019	0.019	0.019	0.019	1.300	4,561,897
2022-11-28	0.019	0.019	0.019	0.019	1.295	2,070,797
2022-11-25	0.019	0.019	0.019	0.019	1.307	4,677,832
2022-11-24	0.019	0.019	0.019	0.019	1.305	1,198,945
2022-11-23	0.019	0.019	0.019	0.019	1.300	884,278
2022-11-22	0.020	0.020	0.019	0.019	1.309	733,083
2022-11-21	0.020	0.020	0.020	0.020	1.328	688,400
2022-11-18	0.020	0.020	0.019	0.020	1.319	1,902,680
2022-11-17	0.019	0.020	0.019	0.019	1.315	1,432,445
2022-11-16	0.019	0.019	0.019	0.019	1.299	2,088,294
2022-11-15	0.019	0.019	0.019	0.019	1.286	1,289,410
2022-11-14	0.019	0.019	0.019	0.019	1.279	1,341,394
2022-11-11	0.019	0.019	0.019	0.019	1.275	1,713,989
2022-11-10	0.019	0.019	0.018	0.019	1.261	1,498,333
2022-11-09	0.019	0.019	0.018	0.018	1.242	1,074,469
2022-11-08	0.018	0.019	0.018	0.019	1.262	2,425,796
2022-11-07	0.018	0.018	0.018	0.018	1.235	3,338,600
2022-11-04	0.018	0.018	0.018	0.018	1.207	924,123
2022-11-03	0.018	0.018	0.018	0.018	1.207	639,119
2022-11-02	0.018	0.018	0.018	0.018	1.214	1,277,794
2022-11-01	0.018	0.018	0.018	0.018	1.206	2,406,535
2022-10-31	0.018	0.018	0.018	0.018	1.207	945,504
2022-10-28	0.018	0.018	0.017	0.018	1.189	969,038
2022-10-27	0.018	0.018	0.017	0.017	1.182	916,039
2022-10-26	0.018	0.018	0.017	0.017	1.180	2,120,754
2022-10-25	0.018	0.018	0.018	0.018	1.200	1,389,700
2022-10-24	0.018	0.018	0.018	0.018	1.220	1,184,265
2022-10-21	0.018	0.018	0.018	0.018	1.226	740,004
2022-10-20	0.018	0.018	0.018	0.018	1.220	700,036
2022-10-19	0.018	0.018	0.018	0.018	1.200	1,556,070
2022-10-18	0.018	0.019	0.018	0.018	1.239	4,053,686
2022-10-17	0.018	0.018	0.018	0.018	1.227	1,080,986
2022-10-14	0.017	0.018	0.017	0.018	1.203	1,309,290
2022-10-13	0.017	0.017	0.017	0.017	1.166	734,580
2022-10-12	0.017	0.017	0.017	0.017	1.158	2,468,847
2022-10-11	0.018	0.018	0.017	0.017	1.162	2,217,885
2022-10-10	0.018	0.018	0.017	0.017	1.177	3,564,788
2022-10-07	0.018	0.018	0.017	0.017	1.180	759,851
2022-10-06	0.018	0.018	0.018	0.018	1.184	1,328,618
2022-10-05	0.018	0.018	0.018	0.018	1.193	1,532,372
2022-10-04	0.018	0.018	0.018	0.018	1.193	1,525,784
2022-10-03	0.018	0.018	0.017	0.017	1.182	1,326,555
2022-09-30	0.018	0.018	0.017	0.018	1.187	1,201,354
2022-09-29	0.018	0.018	0.018	0.018	1.193	1,124,794
2022-09-28	0.018	0.018	0.018	0.018	1.207	1,496,534
2022-09-27	0.018	0.018	0.018	0.018	1.226	877,875
2022-09-26	0.018	0.019	0.018	0.018	1.218	1,173,476
2022-09-23	0.019	0.019	0.018	0.018	1.222	1,294,729
2022-09-22	0.019	0.019	0.019	0.019	1.261	1,611,499
2022-09-21	0.019	0.019	0.019	0.019	1.258	1,625,903
2022-09-20	0.019	0.019	0.019	0.019	1.273	835,051
2022-09-19	0.019	0.019	0.019	0.019	1.268	2,213,626
2022-09-16	0.020	0.020	0.019	0.019	1.290	1,974,344
2022-09-15	0.019	0.020	0.019	0.019	1.307	1,122,372
2022-09-14	0.019	0.019	0.019	0.019	1.305	1,097,165

← NewerPage 17 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.