Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.006	0.006	0.006	0.006	0.545	1,899,938
2026-07-23	0.006	0.006	0.006	0.006	0.546	9,270,986
2026-07-22	0.006	0.006	0.006	0.006	0.569	2,318,065
2026-07-21	0.006	0.006	0.006	0.006	0.577	4,652,906
2026-07-20	0.006	0.006	0.006	0.006	0.574	2,853,916
2026-07-17	0.006	0.006	0.006	0.006	0.580	1,153,967
2026-07-16	0.006	0.006	0.006	0.006	0.578	2,990,613
2026-07-15	0.006	0.006	0.006	0.006	0.572	1,195,402
2026-07-14	0.006	0.006	0.006	0.006	0.564	3,285,407
2026-07-13	0.006	0.006	0.006	0.006	0.579	2,734,559
2026-07-10	0.006	0.006	0.006	0.006	0.581	5,440,202
2026-07-09	0.006	0.006	0.006	0.006	0.582	2,650,791
2026-07-08	0.006	0.006	0.006	0.006	0.578	812,814
2026-07-07	0.006	0.007	0.006	0.006	0.592	3,173,935
2026-07-06	0.006	0.006	0.006	0.006	0.594	4,684,572
2026-07-03	0.006	0.006	0.006	0.006	0.583	4,223,260
2026-07-02	0.006	0.006	0.006	0.006	0.583	4,761,188
2026-07-01	0.006	0.006	0.006	0.006	0.563	0
2026-06-30	0.006	0.006	0.006	0.006	0.563	2,604,796
2026-06-29	0.006	0.006	0.006	0.006	0.561	444,117
2026-06-26	0.006	0.006	0.006	0.006	0.559	756,116
2026-06-25	0.006	0.006	0.006	0.006	0.562	1,327,847
2026-06-24	0.006	0.006	0.006	0.006	0.555	225,854
2026-06-23	0.006	0.006	0.006	0.006	0.556	3,486,863
2026-06-22	0.006	0.006	0.006	0.006	0.553	545,002
2026-06-19	0.006	0.006	0.006	0.006	0.555	314,415
2026-06-18	0.006	0.006	0.006	0.006	0.555	623,419
2026-06-17	0.006	0.006	0.006	0.006	0.563	2,907,728
2026-06-16	0.006	0.006	0.006	0.006	0.559	2,150,932
2026-06-15	0.006	0.006	0.006	0.006	0.550	948,288
2026-06-12	0.006	0.006	0.006	0.006	0.547	2,433,988
2026-06-11	0.006	0.006	0.006	0.006	0.540	494,541
2026-06-10	0.006	0.006	0.006	0.006	0.543	693,541
2026-06-09	0.006	0.006	0.006	0.006	0.547	1,314,228
2026-06-08	0.006	0.006	0.006	0.006	0.546	1,055,656
2026-06-05	0.006	0.006	0.006	0.006	0.546	582,180
2026-06-04	0.006	0.006	0.006	0.006	0.544	830,972
2026-06-03	0.006	0.006	0.006	0.006	0.539	1,320,056
2026-06-02	0.006	0.006	0.006	0.006	0.538	4,477,356
2026-05-29	0.006	0.006	0.006	0.006	0.524	2,343,444
2026-05-28	0.006	0.006	0.006	0.006	0.535	3,323,378
2026-05-27	0.006	0.006	0.006	0.006	0.564	896,558
2026-05-26	0.006	0.006	0.006	0.006	0.562	1,265,700
2026-05-25	0.006	0.006	0.006	0.006	0.562	608,225
2026-05-22	0.006	0.006	0.006	0.006	0.558	1,398,029
2026-05-21	0.006	0.006	0.006	0.006	0.561	1,077,939
2026-05-20	0.006	0.006	0.006	0.006	0.558	1,512,846
2026-05-19	0.006	0.006	0.006	0.006	0.556	3,516,739
2026-05-18	0.006	0.006	0.006	0.006	0.541	2,092,836
2026-05-15	0.006	0.006	0.006	0.006	0.545	2,004,922
2026-05-14	0.006	0.006	0.006	0.006	0.528	4,863,977
2026-05-13	0.006	0.006	0.006	0.006	0.521	1,504,089
2026-05-12	0.006	0.006	0.006	0.006	0.514	594,798
2026-05-11	0.006	0.006	0.006	0.006	0.515	614,148
2026-05-08	0.006	0.006	0.006	0.006	0.522	1,957,318
2026-05-07	0.006	0.006	0.006	0.006	0.519	1,114,871
2026-05-06	0.006	0.006	0.006	0.006	0.518	5,049,758
2026-05-05	0.006	0.006	0.005	0.006	0.509	1,103,898
2026-05-04	0.005	0.006	0.005	0.006	0.513	590,690
2026-04-30	0.006	0.006	0.005	0.005	0.501	684,680

← NewerPage 2 of 5 · 247 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.