Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.019	0.019	0.019	0.019	1.177	828,562
2021-12-22	0.019	0.019	0.019	0.019	1.165	845,206
2021-12-21	0.019	0.019	0.019	0.019	1.144	962,044
2021-12-20	0.019	0.019	0.018	0.019	1.159	901,653
2021-12-17	0.019	0.019	0.019	0.019	1.151	827,209
2021-12-16	0.018	0.019	0.018	0.019	1.147	2,480,205
2021-12-15	0.018	0.019	0.018	0.018	1.126	1,740,764
2021-12-14	0.019	0.019	0.018	0.018	1.132	965,308
2021-12-13	0.019	0.019	0.018	0.019	1.143	698,798
2021-12-10	0.019	0.019	0.019	0.019	1.143	650,272
2021-12-09	0.019	0.019	0.019	0.019	1.154	837,755
2021-12-08	0.019	0.019	0.019	0.019	1.147	1,722,075
2021-12-07	0.018	0.019	0.018	0.019	1.141	915,584
2021-12-06	0.018	0.019	0.018	0.018	1.140	759,281
2021-12-03	0.018	0.018	0.018	0.018	1.133	1,006,560
2021-12-02	0.018	0.018	0.018	0.018	1.121	1,128,700
2021-11-29	0.018	0.018	0.018	0.018	1.119	6,151,234
2021-11-26	0.018	0.018	0.018	0.018	1.099	1,863,264
2021-11-25	0.018	0.018	0.018	0.018	1.127	1,301,863
2021-11-24	0.018	0.018	0.018	0.018	1.125	919,012
2021-11-23	0.018	0.018	0.018	0.018	1.122	1,027,527
2021-11-22	0.018	0.018	0.018	0.018	1.125	844,111
2021-11-19	0.018	0.018	0.018	0.018	1.106	1,696,465
2021-11-18	0.018	0.018	0.018	0.018	1.123	1,347,272
2021-11-17	0.018	0.018	0.018	0.018	1.125	1,068,207
2021-11-16	0.018	0.019	0.018	0.018	1.125	1,198,988
2021-11-15	0.018	0.018	0.018	0.018	1.127	2,479,797
2021-11-12	0.018	0.018	0.018	0.018	1.111	2,054,633
2021-11-11	0.018	0.018	0.018	0.018	1.107	886,685
2021-11-10	0.018	0.018	0.018	0.018	1.095	1,157,892
2021-11-09	0.018	0.018	0.018	0.018	1.099	1,281,952
2021-11-08	0.018	0.018	0.018	0.018	1.101	2,532,265
2021-11-05	0.018	0.018	0.018	0.018	1.096	1,215,238
2021-11-04	0.018	0.018	0.018	0.018	1.104	2,074,948
2021-11-03	0.017	0.018	0.017	0.018	1.084	1,282,849
2021-11-02	0.017	0.017	0.017	0.017	1.069	1,021,735
2021-11-01	0.017	0.017	0.017	0.017	1.063	1,997,254
2021-10-29	0.018	0.018	0.017	0.017	1.032	8,279,146
2021-10-28	0.018	0.018	0.017	0.017	1.077	3,894,022
2021-10-27	0.018	0.018	0.018	0.018	1.089	966,576
2021-10-26	0.018	0.018	0.018	0.018	1.090	1,120,087
2021-10-25	0.018	0.018	0.018	0.018	1.089	2,103,869
2021-10-22	0.018	0.018	0.018	0.018	1.089	1,033,944
2021-10-21	0.018	0.018	0.018	0.018	1.088	2,824,578
2021-10-20	0.018	0.018	0.018	0.018	1.098	3,261,166
2021-10-19	0.018	0.018	0.018	0.018	1.100	1,572,799
2021-10-18	0.018	0.018	0.018	0.018	1.105	2,919,176
2021-10-15	0.018	0.018	0.018	0.018	1.116	4,448,468
2021-10-14	0.018	0.018	0.018	0.018	1.109	2,464,478

← NewerPage 21 of 21 · 1,249 trading days

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.