Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.020	0.020	0.020	0.020	1.248	1,201,754
2022-03-21	0.020	0.020	0.020	0.020	1.239	1,640,727
2022-03-18	0.019	0.020	0.019	0.020	1.248	1,560,994
2022-03-17	0.020	0.020	0.019	0.019	1.223	1,741,868
2022-03-16	0.020	0.020	0.019	0.019	1.229	1,061,769
2022-03-15	0.019	0.020	0.019	0.019	1.226	1,203,919
2022-03-14	0.020	0.020	0.019	0.019	1.229	847,690
2022-03-11	0.019	0.020	0.019	0.019	1.215	1,699,590
2022-03-10	0.019	0.019	0.019	0.019	1.200	2,117,909
2022-03-09	0.018	0.019	0.018	0.018	1.174	4,433,425
2022-03-08	0.018	0.018	0.018	0.018	1.128	2,461,227
2022-03-07	0.019	0.019	0.017	0.018	1.121	4,412,884
2022-03-04	0.019	0.019	0.019	0.019	1.184	2,433,086
2022-03-03	0.019	0.020	0.019	0.019	1.230	1,012,123
2022-03-02	0.020	0.020	0.019	0.019	1.223	6,738,510
2022-03-01	0.020	0.020	0.020	0.020	1.252	4,011,576
2022-02-28	0.020	0.020	0.020	0.020	1.262	2,760,874
2022-02-25	0.020	0.021	0.020	0.020	1.274	1,654,073
2022-02-24	0.020	0.020	0.020	0.020	1.248	10,058,623
2022-02-23	0.021	0.021	0.021	0.021	1.321	4,514,421
2022-02-22	0.020	0.021	0.020	0.021	1.305	1,837,913
2022-02-21	0.021	0.021	0.020	0.020	1.289	1,484,465
2022-02-18	0.021	0.021	0.021	0.021	1.318	1,136,151
2022-02-17	0.021	0.021	0.021	0.021	1.312	1,162,035
2022-02-16	0.021	0.021	0.021	0.021	1.318	1,069,141
2022-02-15	0.020	0.021	0.020	0.021	1.331	1,437,843
2022-02-14	0.021	0.021	0.020	0.020	1.296	4,062,611
2022-02-11	0.021	0.021	0.021	0.021	1.328	1,180,064
2022-02-10	0.021	0.021	0.021	0.021	1.331	1,721,926
2022-02-09	0.021	0.021	0.021	0.021	1.325	2,160,216
2022-02-08	0.021	0.021	0.020	0.020	1.296	4,803,894
2022-02-07	0.021	0.021	0.021	0.021	1.315	1,523,391
2022-02-04	0.021	0.021	0.021	0.021	1.328	1,329,625
2022-02-03	0.021	0.021	0.021	0.021	1.315	1,726,532
2022-02-02	0.021	0.021	0.021	0.021	1.315	2,425,836
2022-02-01	0.021	0.021	0.021	0.021	1.315	1,655,420
2022-01-31	0.020	0.021	0.020	0.020	1.296	5,664,138
2022-01-28	0.020	0.021	0.020	0.020	1.299	1,966,234
2022-01-27	0.020	0.020	0.020	0.020	1.283	2,022,900
2022-01-26	0.020	0.021	0.020	0.020	1.254	6,955,348
2022-01-25	0.020	0.020	0.019	0.020	1.229	3,461,533
2022-01-21	0.020	0.020	0.020	0.020	1.215	2,502,328
2022-01-20	0.020	0.021	0.020	0.020	1.251	14,086,624
2022-01-19	0.020	0.021	0.019	0.020	1.227	1,578,748
2022-01-18	0.020	0.021	0.020	0.020	1.235	1,994,496
2022-01-17	0.021	0.022	0.020	0.020	1.248	10,218,328
2022-01-14	0.020	0.021	0.020	0.021	1.292	2,187,978
2022-01-13	0.020	0.021	0.020	0.020	1.251	380,768
2022-01-12	0.020	0.021	0.020	0.020	1.236	2,744,764
2022-01-11	0.020	0.020	0.020	0.020	1.236	4,256,115
2022-01-10	0.020	0.020	0.020	0.020	1.232	245,996
2022-01-07	0.020	0.020	0.020	0.020	1.224	440,310
2022-01-06	0.020	0.020	0.020	0.020	1.217	528,436
2022-01-05	0.020	0.020	0.020	0.020	1.222	1,232,163
2022-01-04	0.020	0.020	0.020	0.020	1.229	1,102,441
2022-01-03	0.020	0.020	0.020	0.020	1.230	1,120,696
2021-12-30	0.020	0.020	0.020	0.020	1.230	1,310,784
2021-12-29	0.020	0.020	0.020	0.020	1.224	2,646,332
2021-12-28	0.020	0.020	0.020	0.020	1.214	973,908
2021-12-27	0.019	0.019	0.019	0.019	1.194	921,365

← NewerPage 20 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.