Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.007	0.007	0.007	0.007	0.620	5,224,465
2026-01-30	0.007	0.007	0.007	0.007	0.629	1,727,844
2026-01-29	0.007	0.007	0.007	0.007	0.629	6,491,488
2026-01-28	0.007	0.007	0.007	0.007	0.630	4,754,874
2026-01-27	0.007	0.007	0.007	0.007	0.629	3,806,432
2026-01-26	0.007	0.007	0.007	0.007	0.629	4,191,377
2026-01-23	0.007	0.007	0.007	0.007	0.628	5,774,308
2026-01-22	0.007	0.007	0.007	0.007	0.629	4,153,221
2026-01-21	0.007	0.007	0.007	0.007	0.621	7,927,444
2026-01-20	0.007	0.007	0.007	0.007	0.623	7,724,415
2026-01-19	0.007	0.007	0.007	0.007	0.617	14,372,138
2026-01-16	0.007	0.007	0.007	0.007	0.612	20,439,582
2026-01-15	0.006	0.006	0.006	0.006	0.566	17,453,569
2026-01-14	0.006	0.006	0.006	0.006	0.552	6,432,011
2026-01-13	0.006	0.006	0.006	0.006	0.535	6,862,500
2026-01-12	0.006	0.006	0.006	0.006	0.544	12,787,547
2026-01-09	0.006	0.006	0.006	0.006	0.523	6,172,753
2026-01-08	0.005	0.006	0.005	0.006	0.504	7,920,567
2026-01-05	0.005	0.005	0.005	0.005	0.500	3,930,586
2025-12-30	0.005	0.005	0.005	0.005	0.496	5,697,705
2025-12-29	0.006	0.006	0.005	0.005	0.501	3,447,961
2025-12-23	0.005	0.006	0.005	0.006	0.504	2,516,410
2025-12-22	0.006	0.006	0.005	0.005	0.500	11,242,502
2025-12-19	0.006	0.006	0.006	0.006	0.518	5,811,224
2025-12-18	0.006	0.006	0.006	0.006	0.526	5,660,936
2025-12-17	0.006	0.006	0.006	0.006	0.541	6,787,852
2025-12-16	0.006	0.006	0.006	0.006	0.544	7,642,275
2025-12-15	0.006	0.006	0.006	0.006	0.534	7,482,945
2025-12-12	0.006	0.006	0.005	0.006	0.518	11,659,366
2025-12-11	0.005	0.006	0.005	0.006	0.505	7,427,102
2025-12-10	0.006	0.006	0.005	0.005	0.500	7,875,316
2025-12-09	0.005	0.005	0.005	0.005	0.503	8,132,156
2025-12-08	0.005	0.005	0.005	0.005	0.488	18,098,061
2025-12-05	0.005	0.005	0.005	0.005	0.485	13,312,595
2025-12-04	0.005	0.005	0.005	0.005	0.471	17,884,698
2025-12-03	0.005	0.005	0.005	0.005	0.464	30,458,953
2025-12-02	0.005	0.005	0.005	0.005	0.455	2,684,982
2025-11-28	0.005	0.005	0.005	0.005	0.449	3,160,099
2025-11-27	0.005	0.005	0.005	0.005	0.453	994,861
2025-11-26	0.005	0.005	0.005	0.005	0.453	6,046,449
2025-11-25	0.005	0.005	0.005	0.005	0.451	14,647,669
2025-11-24	0.005	0.005	0.005	0.005	0.428	6,360,093
2025-11-21	0.005	0.005	0.004	0.005	0.416	5,705,495
2025-11-20	0.005	0.005	0.005	0.005	0.414	3,197,956
2025-11-19	0.005	0.005	0.005	0.005	0.418	2,543,993
2025-11-18	0.005	0.005	0.005	0.005	0.415	3,705,220
2025-11-17	0.005	0.005	0.005	0.005	0.418	6,031,966
2025-11-14	0.005	0.005	0.005	0.005	0.425	2,772,820
2025-11-13	0.005	0.005	0.005	0.005	0.430	1,198,211
2025-11-12	0.005	0.005	0.005	0.005	0.429	916,659
2025-11-11	0.005	0.005	0.005	0.005	0.429	1,508,211
2025-11-10	0.005	0.005	0.005	0.005	0.427	696,497
2025-11-07	0.005	0.005	0.005	0.005	0.431	2,705,884
2025-11-06	0.005	0.005	0.005	0.005	0.434	2,838,414
2025-11-05	0.005	0.005	0.005	0.005	0.434	4,452,671
2025-11-04	0.005	0.005	0.005	0.005	0.436	2,522,067
2025-11-03	0.005	0.005	0.005	0.005	0.435	2,335,134
2025-10-31	0.005	0.005	0.005	0.005	0.431	4,884,608
2025-10-30	0.005	0.005	0.005	0.005	0.434	1,669,354
2025-10-29	0.005	0.005	0.005	0.005	0.435	1,618,560

← NewerPage 4 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.