Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.019	0.019	0.019	0.019	1.305	1,464,724
2022-09-12	0.020	0.020	0.019	0.019	1.315	1,721,287
2022-09-09	0.020	0.020	0.019	0.020	1.322	1,374,967
2022-09-08	0.020	0.020	0.020	0.020	1.324	1,222,609
2022-09-07	0.020	0.020	0.020	0.020	1.325	1,013,428
2022-09-06	0.020	0.020	0.020	0.020	1.344	680,465
2022-09-05	0.020	0.020	0.020	0.020	1.338	711,178
2022-09-02	0.020	0.020	0.019	0.019	1.315	1,950,104
2022-09-01	0.020	0.020	0.020	0.020	1.324	957,947
2022-08-31	0.020	0.020	0.020	0.020	1.326	2,463,805
2022-08-30	0.020	0.020	0.020	0.020	1.333	1,980,066
2022-08-29	0.020	0.020	0.019	0.020	1.325	993,347
2022-08-26	0.020	0.020	0.020	0.020	1.341	1,102,378
2022-08-25	0.019	0.020	0.019	0.020	1.334	1,605,921
2022-08-24	0.020	0.020	0.019	0.019	1.315	2,198,392
2022-08-23	0.020	0.020	0.019	0.019	1.305	1,982,363
2022-08-22	0.020	0.020	0.019	0.019	1.317	1,247,933
2022-08-19	0.020	0.020	0.020	0.020	1.325	1,744,062
2022-08-18	0.020	0.020	0.020	0.020	1.326	2,111,336
2022-08-17	0.020	0.020	0.020	0.020	1.322	2,171,610
2022-08-16	0.019	0.020	0.019	0.020	1.322	3,354,734
2022-08-12	0.019	0.019	0.019	0.019	1.311	3,922,129
2022-08-11	0.019	0.019	0.019	0.019	1.302	3,766,455
2022-08-10	0.020	0.020	0.019	0.019	1.309	2,936,632
2022-08-09	0.020	0.020	0.019	0.019	1.315	3,646,691
2022-08-08	0.020	0.020	0.020	0.020	1.322	4,970,296
2022-08-05	0.020	0.020	0.020	0.020	1.334	1,842,299
2022-08-04	0.020	0.020	0.020	0.020	1.336	2,838,897
2022-08-03	0.020	0.020	0.020	0.020	1.332	1,760,446
2022-08-02	0.020	0.020	0.020	0.020	1.324	2,618,526
2022-08-01	0.020	0.020	0.020	0.020	1.336	3,805,618
2022-07-29	0.020	0.020	0.020	0.020	1.344	2,672,270
2022-07-28	0.020	0.020	0.020	0.020	1.336	4,911,893
2022-07-27	0.020	0.020	0.020	0.020	1.337	4,452,093
2022-07-26	0.020	0.020	0.020	0.020	1.343	4,941,355
2022-07-25	0.020	0.020	0.020	0.020	1.363	5,665,667
2022-07-22	0.020	0.020	0.020	0.020	1.366	6,513,469
2022-07-21	0.020	0.020	0.020	0.020	1.359	5,745,200
2022-07-20	0.020	0.020	0.020	0.020	1.356	5,637,886
2022-07-19	0.020	0.020	0.020	0.020	1.356	5,421,720
2022-07-18	0.020	0.020	0.020	0.020	1.359	5,886,312
2022-07-15	0.020	0.020	0.020	0.020	1.355	8,469,777
2022-07-14	0.020	0.020	0.020	0.020	1.356	19,023,881
2022-07-13	0.020	0.020	0.020	0.020	1.363	8,534,703
2022-07-12	0.021	0.021	0.020	0.020	1.380	7,233,612
2022-07-11	0.020	0.021	0.020	0.020	1.380	6,160,567
2022-07-08	0.021	0.021	0.020	0.020	1.383	5,641,626
2022-07-07	0.021	0.021	0.020	0.021	1.390	5,531,859
2022-07-06	0.021	0.021	0.021	0.021	1.393	4,846,924
2022-07-05	0.021	0.021	0.020	0.021	1.387	19,926,776
2022-07-04	0.021	0.021	0.021	0.021	1.400	13,240,005
2022-07-01	0.021	0.021	0.021	0.021	1.397	1,995,643
2022-06-30	0.021	0.021	0.021	0.021	1.397	4,990,420
2022-06-29	0.021	0.021	0.021	0.021	1.417	2,282,235
2022-06-28	0.021	0.021	0.021	0.021	1.427	8,760,087
2022-06-27	0.021	0.022	0.021	0.021	1.424	7,210,792
2022-06-24	0.020	0.021	0.020	0.021	1.397	2,171,226
2022-06-23	0.020	0.020	0.020	0.020	1.356	1,448,017
2022-06-22	0.020	0.020	0.020	0.020	1.356	317,579
2022-06-21	0.020	0.020	0.020	0.020	1.370	943,840

← NewerPage 18 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.