Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.004	0.004	0.004	0.004	0.377	4,708,542
2025-08-01	0.004	0.004	0.004	0.004	0.374	9,208,360
2025-07-31	0.004	0.004	0.004	0.004	0.373	3,392,094
2025-07-30	0.004	0.004	0.004	0.004	0.370	13,456,993
2025-07-29	0.004	0.004	0.004	0.004	0.361	27,741,543
2025-07-28	0.004	0.004	0.004	0.004	0.349	7,940,794
2025-07-25	0.004	0.004	0.004	0.004	0.342	1,814,691
2025-07-24	0.004	0.004	0.004	0.004	0.343	4,336,981
2025-07-23	0.004	0.004	0.004	0.004	0.342	2,560,404
2025-07-22	0.004	0.004	0.004	0.004	0.342	1,746,542
2025-07-21	0.004	0.004	0.004	0.004	0.339	2,758,475
2025-07-18	0.004	0.004	0.004	0.004	0.341	4,010,367
2025-07-17	0.004	0.004	0.004	0.004	0.340	4,639,243
2025-07-16	0.004	0.004	0.004	0.004	0.341	6,345,068
2025-07-15	0.004	0.004	0.004	0.004	0.341	3,328,219
2025-07-14	0.004	0.004	0.004	0.004	0.343	4,438,866
2025-07-11	0.004	0.004	0.004	0.004	0.341	2,842,641
2025-07-10	0.004	0.004	0.004	0.004	0.339	3,139,785
2025-07-09	0.004	0.004	0.004	0.004	0.334	5,517,151
2025-07-08	0.004	0.004	0.004	0.004	0.326	1,843,096
2025-07-07	0.004	0.004	0.004	0.004	0.326	11,427,395
2025-07-04	0.004	0.004	0.004	0.004	0.325	4,632,196
2025-07-03	0.004	0.004	0.004	0.004	0.325	4,065,756
2025-07-02	0.004	0.004	0.004	0.004	0.325	5,394,334
2025-07-01	0.004	0.004	0.004	0.004	0.325	3,319,851
2025-06-30	0.004	0.004	0.004	0.004	0.325	4,256,546
2025-06-27	0.004	0.004	0.004	0.004	0.326	5,894,815
2025-06-26	0.004	0.004	0.004	0.004	0.325	2,590,044
2025-06-25	0.004	0.004	0.004	0.004	0.325	5,889,569
2025-06-24	0.004	0.004	0.004	0.004	0.324	4,156,810
2025-06-23	0.004	0.004	0.004	0.004	0.322	4,893,837
2025-06-20	0.004	0.004	0.004	0.004	0.322	5,669,824
2025-06-19	0.004	0.004	0.004	0.004	0.322	7,354,297
2025-06-18	0.004	0.004	0.004	0.004	0.321	4,966,530
2025-06-17	0.004	0.004	0.004	0.004	0.321	3,275,173
2025-06-16	0.004	0.004	0.004	0.004	0.319	5,609,996
2025-06-13	0.004	0.004	0.004	0.004	0.315	3,142,174
2025-06-12	0.004	0.004	0.004	0.004	0.311	3,661,017
2025-06-11	0.004	0.004	0.004	0.004	0.314	5,243,299
2025-06-10	0.004	0.004	0.004	0.004	0.316	4,393,162
2025-06-06	0.004	0.004	0.004	0.004	0.316	14,687,564
2025-06-05	0.004	0.004	0.004	0.004	0.317	7,821,918
2025-06-04	0.004	0.004	0.004	0.004	0.316	9,909,985
2025-06-03	0.003	0.004	0.003	0.004	0.313	6,230,453
2025-06-02	0.003	0.004	0.003	0.003	0.309	6,643,937
2025-05-30	0.003	0.004	0.003	0.004	0.312	7,365,079
2025-05-29	0.004	0.004	0.003	0.003	0.310	9,189,483
2025-05-28	0.004	0.004	0.004	0.004	0.315	7,631,702
2025-05-27	0.004	0.004	0.004	0.004	0.320	12,354,244
2025-05-26	0.004	0.004	0.004	0.004	0.310	28,759,058
2025-05-23	0.004	0.004	0.004	0.004	0.306	11,436,081
2025-05-22	0.004	0.004	0.004	0.004	0.305	14,753,632
2025-05-21	0.004	0.004	0.004	0.004	0.303	9,798,073
2025-05-20	0.004	0.004	0.004	0.004	0.302	5,738,414
2025-05-19	0.004	0.004	0.004	0.004	0.303	17,190,550
2025-05-16	0.003	0.004	0.003	0.004	0.288	7,888,892
2025-05-15	0.003	0.003	0.003	0.003	0.274	14,012,845
2025-05-14	0.004	0.004	0.003	0.003	0.277	4,509,534
2025-05-13	0.004	0.004	0.004	0.004	0.283	5,665,223
2025-05-12	0.003	0.004	0.003	0.004	0.282	7,414,592

← NewerPage 6 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.