Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.006	0.006	0.005	0.006	0.508	2,177,129
2026-04-28	0.006	0.006	0.006	0.006	0.513	1,171,821
2026-04-27	0.006	0.006	0.006	0.006	0.525	1,587,020
2026-04-24	0.006	0.006	0.006	0.006	0.527	1,197,814
2026-04-23	0.006	0.006	0.006	0.006	0.526	407,943
2026-04-22	0.006	0.006	0.006	0.006	0.527	1,094,610
2026-04-21	0.006	0.006	0.006	0.006	0.518	1,333,571
2026-04-20	0.006	0.006	0.006	0.006	0.525	1,303,250
2026-04-17	0.006	0.006	0.006	0.006	0.534	2,094,398
2026-04-16	0.006	0.006	0.006	0.006	0.538	2,515,718
2026-04-15	0.006	0.006	0.006	0.006	0.538	807,007
2026-04-14	0.006	0.006	0.006	0.006	0.536	821,943
2026-04-09	0.006	0.006	0.006	0.006	0.534	744,322
2026-04-08	0.006	0.006	0.006	0.006	0.546	1,822,583
2026-04-07	0.006	0.006	0.006	0.006	0.541	4,621,750
2026-04-06	0.005	0.006	0.005	0.006	0.513	2,114,497
2026-04-03	0.005	0.005	0.005	0.005	0.486	953,892
2026-04-02	0.005	0.005	0.005	0.005	0.483	901,453
2026-04-01	0.005	0.005	0.005	0.005	0.480	4,400,854
2026-03-31	0.005	0.005	0.005	0.005	0.488	2,596,665
2026-03-30	0.006	0.006	0.005	0.005	0.500	2,999,034
2026-03-27	0.006	0.006	0.005	0.006	0.509	2,858,165
2026-03-26	0.006	0.006	0.006	0.006	0.516	1,362,322
2026-03-25	0.006	0.006	0.006	0.006	0.518	518,285
2026-03-24	0.006	0.006	0.006	0.006	0.517	1,436,095
2026-03-23	0.006	0.006	0.005	0.006	0.522	5,384,611
2026-03-20	0.006	0.006	0.006	0.006	0.518	3,285,985
2026-03-19	0.006	0.006	0.006	0.006	0.524	3,000,151
2026-03-18	0.006	0.006	0.006	0.006	0.530	2,058,797
2026-03-17	0.006	0.006	0.006	0.006	0.540	729,668
2026-03-16	0.006	0.006	0.006	0.006	0.542	850,537
2026-03-13	0.006	0.006	0.006	0.006	0.540	1,129,272
2026-03-12	0.006	0.006	0.006	0.006	0.548	1,535,011
2026-03-11	0.006	0.006	0.006	0.006	0.557	2,883,854
2026-03-10	0.006	0.006	0.006	0.006	0.546	2,620,520
2026-03-09	0.006	0.006	0.006	0.006	0.530	1,367,822
2026-03-06	0.006	0.006	0.006	0.006	0.539	2,094,693
2026-03-05	0.006	0.006	0.006	0.006	0.532	3,655,623
2026-03-04	0.006	0.006	0.006	0.006	0.514	2,875,552
2026-03-03	0.006	0.006	0.006	0.006	0.509	25,376,014
2026-03-02	0.006	0.006	0.005	0.006	0.521	8,821,450
2026-02-27	0.006	0.006	0.006	0.006	0.530	28,606,836
2026-02-26	0.007	0.007	0.006	0.006	0.564	30,097,040
2026-02-25	0.007	0.007	0.007	0.007	0.613	6,167,087
2026-02-24	0.007	0.007	0.007	0.007	0.615	4,261,380
2026-02-23	0.007	0.007	0.007	0.007	0.624	2,025,622
2026-02-20	0.007	0.007	0.007	0.007	0.624	3,038,134
2026-02-19	0.007	0.007	0.007	0.007	0.626	2,643,819
2026-02-18	0.007	0.007	0.007	0.007	0.628	2,187,013
2026-02-17	0.007	0.007	0.007	0.007	0.625	2,519,326
2026-02-16	0.007	0.007	0.007	0.007	0.626	14,118,056
2026-02-13	0.007	0.007	0.007	0.007	0.644	4,432,623
2026-02-12	0.007	0.007	0.007	0.007	0.634	2,740,357
2026-02-11	0.007	0.007	0.007	0.007	0.645	2,382,805
2026-02-10	0.007	0.007	0.007	0.007	0.650	4,136,457
2026-02-09	0.007	0.007	0.007	0.007	0.659	12,436,624
2026-02-06	0.007	0.007	0.007	0.007	0.634	3,173,176
2026-02-05	0.007	0.007	0.007	0.007	0.627	1,482,435
2026-02-04	0.007	0.007	0.007	0.007	0.630	11,540,707
2026-02-03	0.007	0.007	0.007	0.007	0.624	4,264,998

← NewerPage 3 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.