Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.020	0.020	0.020	0.020	1.370	943,840
2022-06-20	0.020	0.020	0.020	0.020	1.363	935,027
2022-06-17	0.020	0.020	0.020	0.020	1.336	414,997
2022-06-16	0.020	0.020	0.020	0.020	1.324	367,447
2022-06-15	0.020	0.020	0.020	0.020	1.322	1,286,862
2022-06-14	0.020	0.020	0.020	0.020	1.336	693,905
2022-06-10	0.020	0.020	0.020	0.020	1.348	454,885
2022-06-09	0.020	0.020	0.020	0.020	1.355	261,757
2022-06-08	0.020	0.020	0.020	0.020	1.356	252,777
2022-06-07	0.020	0.020	0.020	0.020	1.356	1,507,159
2022-06-06	0.020	0.020	0.020	0.020	1.356	504,465
2022-06-03	0.020	0.020	0.020	0.020	1.348	294,174
2022-06-02	0.020	0.020	0.020	0.020	1.343	1,984,736
2022-05-31	0.020	0.021	0.020	0.021	1.309	1,233,006
2022-05-30	0.020	0.021	0.020	0.020	1.286	5,025,465
2022-05-27	0.020	0.021	0.020	0.020	1.286	5,118,725
2022-05-26	0.020	0.021	0.020	0.020	1.286	2,000,208
2022-05-25	0.021	0.021	0.020	0.020	1.286	7,405,824
2022-05-24	0.021	0.021	0.020	0.021	1.305	3,559,075
2022-05-23	0.021	0.021	0.020	0.021	1.309	835,358
2022-05-20	0.021	0.021	0.020	0.020	1.286	916,987
2022-05-19	0.020	0.021	0.020	0.020	1.286	1,410,684
2022-05-18	0.021	0.021	0.021	0.021	1.305	392,206
2022-05-17	0.021	0.021	0.020	0.020	1.289	2,460,693
2022-05-16	0.021	0.021	0.021	0.021	1.315	656,137
2022-05-13	0.021	0.021	0.021	0.021	1.318	1,151,711
2022-05-12	0.021	0.021	0.020	0.021	1.309	1,621,438
2022-05-11	0.020	0.021	0.020	0.021	1.315	1,383,035
2022-05-10	0.021	0.021	0.020	0.020	1.286	1,470,707
2022-05-09	0.020	0.021	0.020	0.021	1.302	1,454,940
2022-05-06	0.021	0.021	0.020	0.020	1.293	1,245,839
2022-05-05	0.021	0.021	0.021	0.021	1.315	193,001
2022-05-04	0.021	0.021	0.020	0.020	1.296	5,043,107
2022-05-03	0.021	0.021	0.021	0.021	1.305	469,395
2022-05-02	0.021	0.021	0.020	0.021	1.305	581,475
2022-04-29	0.021	0.021	0.020	0.021	1.312	497,028
2022-04-28	0.021	0.021	0.021	0.021	1.305	717,149
2022-04-27	0.021	0.021	0.020	0.020	1.299	2,365,427
2022-04-26	0.021	0.021	0.021	0.021	1.302	2,106,396
2022-04-21	0.021	0.022	0.021	0.021	1.350	2,676,168
2022-04-20	0.021	0.021	0.021	0.021	1.347	449,566
2022-04-19	0.021	0.021	0.021	0.021	1.337	4,059,040
2022-04-18	0.021	0.021	0.021	0.021	1.337	2,444,604
2022-04-15	0.021	0.021	0.021	0.021	1.356	302,878
2022-04-14	0.021	0.021	0.021	0.021	1.347	282,551
2022-04-13	0.021	0.021	0.021	0.021	1.337	870,486
2022-04-12	0.021	0.021	0.021	0.021	1.318	2,205,183
2022-04-11	0.021	0.021	0.021	0.021	1.331	654,522
2022-04-08	0.021	0.021	0.021	0.021	1.334	278,657
2022-04-07	0.021	0.021	0.021	0.021	1.325	587,164
2022-04-06	0.021	0.021	0.021	0.021	1.344	615,311
2022-04-05	0.022	0.022	0.021	0.021	1.340	2,900,138
2022-04-04	0.021	0.022	0.021	0.021	1.363	680,287
2022-04-01	0.022	0.022	0.021	0.021	1.340	1,917,424
2022-03-31	0.021	0.022	0.021	0.021	1.344	2,723,541
2022-03-30	0.021	0.022	0.021	0.021	1.315	4,046,326
2022-03-29	0.020	0.021	0.020	0.021	1.309	2,662,169
2022-03-28	0.020	0.020	0.020	0.020	1.253	774,828
2022-03-25	0.020	0.020	0.020	0.020	1.247	266,503
2022-03-24	0.020	0.020	0.020	0.020	1.251	20,296,460

← NewerPage 19 of 21 · 1,246 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.