Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.005	0.005	0.005	0.005	0.434	4,816,400
2025-10-27	0.005	0.005	0.005	0.005	0.430	3,001,488
2025-10-24	0.005	0.005	0.005	0.005	0.426	16,630,941
2025-10-23	0.005	0.005	0.005	0.005	0.412	5,315,984
2025-10-22	0.005	0.005	0.005	0.005	0.409	1,026,889
2025-10-21	0.005	0.005	0.005	0.005	0.407	962,813
2025-10-20	0.005	0.005	0.005	0.005	0.407	4,037,830
2025-10-17	0.005	0.005	0.005	0.005	0.407	4,404,562
2025-10-16	0.005	0.005	0.005	0.005	0.412	3,294,183
2025-10-15	0.005	0.005	0.005	0.005	0.408	1,267,782
2025-10-14	0.005	0.005	0.005	0.005	0.407	1,104,701
2025-10-13	0.005	0.005	0.005	0.005	0.407	2,517,895
2025-10-10	0.005	0.005	0.005	0.005	0.407	2,704,572
2025-10-09	0.005	0.005	0.005	0.005	0.406	3,570,723
2025-10-08	0.005	0.005	0.005	0.005	0.409	2,281,740
2025-10-07	0.005	0.005	0.005	0.005	0.409	4,203,835
2025-10-06	0.005	0.005	0.005	0.005	0.410	4,373,896
2025-10-03	0.005	0.005	0.005	0.005	0.409	2,156,703
2025-10-02	0.005	0.005	0.005	0.005	0.409	3,677,332
2025-10-01	0.005	0.005	0.005	0.005	0.406	5,619,668
2025-09-30	0.005	0.005	0.005	0.005	0.405	10,328,089
2025-09-29	0.004	0.005	0.004	0.005	0.402	15,647,151
2025-09-26	0.004	0.004	0.004	0.004	0.389	6,669,583
2025-09-25	0.004	0.004	0.004	0.004	0.379	2,932,213
2025-09-24	0.004	0.004	0.004	0.004	0.382	2,024,068
2025-09-23	0.004	0.004	0.004	0.004	0.386	4,518,087
2025-09-22	0.004	0.004	0.004	0.004	0.394	3,904,678
2025-09-19	0.004	0.004	0.004	0.004	0.397	1,634,548
2025-09-18	0.004	0.004	0.004	0.004	0.397	3,352,791
2025-09-17	0.004	0.005	0.004	0.004	0.400	1,388,526
2025-09-16	0.004	0.005	0.004	0.004	0.400	2,198,291
2025-09-15	0.005	0.005	0.004	0.004	0.400	763,594
2025-09-12	0.004	0.005	0.004	0.005	0.401	6,373,535
2025-09-11	0.004	0.004	0.004	0.004	0.397	2,589,468
2025-09-10	0.004	0.004	0.004	0.004	0.397	5,830,837
2025-09-09	0.005	0.005	0.004	0.004	0.398	6,865,535
2025-09-08	0.005	0.005	0.005	0.005	0.402	9,002,443
2025-09-05	0.005	0.005	0.004	0.005	0.402	13,132,400
2025-09-04	0.004	0.005	0.004	0.005	0.404	26,192,357
2025-09-03	0.004	0.004	0.004	0.004	0.382	327,447
2025-09-02	0.004	0.004	0.004	0.004	0.384	9,339,827
2025-09-01	0.004	0.004	0.004	0.004	0.383	9,330,739
2025-08-29	0.004	0.004	0.004	0.004	0.384	2,809,242
2025-08-28	0.004	0.004	0.004	0.004	0.378	3,244,670
2025-08-27	0.004	0.004	0.004	0.004	0.381	9,152,753
2025-08-26	0.004	0.004	0.004	0.004	0.380	492,178
2025-08-25	0.004	0.004	0.004	0.004	0.383	9,450,612
2025-08-22	0.004	0.004	0.004	0.004	0.383	4,156,714
2025-08-21	0.004	0.004	0.004	0.004	0.383	2,730,352
2025-08-20	0.004	0.004	0.004	0.004	0.383	2,412,939
2025-08-19	0.004	0.004	0.004	0.004	0.382	3,855,601
2025-08-18	0.004	0.004	0.004	0.004	0.380	3,720,338
2025-08-14	0.004	0.004	0.004	0.004	0.380	6,980,785
2025-08-13	0.004	0.004	0.004	0.004	0.384	2,756,771
2025-08-12	0.004	0.004	0.004	0.004	0.385	13,838,109
2025-08-11	0.004	0.004	0.004	0.004	0.377	2,842,596
2025-08-08	0.004	0.004	0.004	0.004	0.373	5,934,100
2025-08-07	0.004	0.004	0.004	0.004	0.372	8,758,332
2025-08-06	0.004	0.004	0.004	0.004	0.381	2,968,899
2025-08-05	0.004	0.004	0.004	0.004	0.380	11,090,455

← NewerPage 5 of 21 · 1,247 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.