Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.003	0.004	0.003	0.004	0.282	7,414,592
2025-05-09	0.004	0.004	0.003	0.003	0.276	8,937,988
2025-05-08	0.004	0.004	0.004	0.004	0.278	3,897,810
2025-05-07	0.003	0.004	0.003	0.004	0.284	5,564,790
2025-05-06	0.004	0.004	0.003	0.003	0.277	18,833,354
2025-05-05	0.004	0.004	0.004	0.004	0.284	18,967,747
2025-05-02	0.004	0.004	0.004	0.004	0.303	3,156,904
2025-04-30	0.004	0.004	0.004	0.004	0.301	4,449,085
2025-04-29	0.004	0.004	0.004	0.004	0.310	2,075,638
2025-04-28	0.004	0.004	0.004	0.004	0.311	2,227,657
2025-04-25	0.004	0.004	0.004	0.004	0.313	2,053,481
2025-04-24	0.004	0.004	0.004	0.004	0.311	2,892,272
2025-04-23	0.004	0.004	0.004	0.004	0.311	4,527,443
2025-04-22	0.004	0.004	0.004	0.004	0.305	2,813,185
2025-04-17	0.004	0.004	0.004	0.004	0.301	2,072,715
2025-04-16	0.004	0.004	0.004	0.004	0.298	1,527,736
2025-04-15	0.004	0.004	0.004	0.004	0.294	2,886,354
2025-04-14	0.004	0.004	0.004	0.004	0.296	2,661,409
2025-04-11	0.004	0.004	0.004	0.004	0.293	4,691,214
2025-04-10	0.004	0.004	0.004	0.004	0.293	8,108,643
2025-04-09	0.004	0.004	0.004	0.004	0.285	4,162,506
2025-04-08	0.004	0.004	0.004	0.004	0.293	6,888,327
2025-04-07	0.004	0.004	0.003	0.004	0.287	11,469,186
2025-04-04	0.004	0.004	0.004	0.004	0.292	12,647,079
2025-04-03	0.004	0.004	0.004	0.004	0.304	6,274,487
2025-04-02	0.004	0.004	0.004	0.004	0.308	2,865,651
2025-04-01	0.004	0.004	0.004	0.004	0.306	4,362,133
2025-03-31	0.004	0.004	0.004	0.004	0.305	3,481,276
2025-03-28	0.004	0.004	0.004	0.004	0.303	2,140,093
2025-03-27	0.004	0.004	0.004	0.004	0.302	4,796,371
2025-03-26	0.004	0.004	0.004	0.004	0.305	4,389,217
2025-03-25	0.004	0.004	0.004	0.004	0.304	2,273,090
2025-03-24	0.004	0.004	0.004	0.004	0.306	4,115,019
2025-03-21	0.004	0.004	0.004	0.004	0.303	5,044,983
2025-03-20	0.004	0.004	0.004	0.004	0.306	7,507,023
2025-03-19	0.004	0.004	0.004	0.004	0.306	7,643,188
2025-03-18	0.004	0.004	0.004	0.004	0.298	10,420,084
2025-03-17	0.004	0.004	0.004	0.004	0.292	9,558,990
2025-03-14	0.004	0.004	0.004	0.004	0.287	1,769,718
2025-03-13	0.004	0.004	0.004	0.004	0.289	1,776,786
2025-03-12	0.004	0.004	0.004	0.004	0.287	1,529,365
2025-03-11	0.004	0.004	0.004	0.004	0.286	1,996,405
2025-03-10	0.004	0.004	0.004	0.004	0.287	1,841,704
2025-03-07	0.004	0.004	0.004	0.004	0.288	2,246,102
2025-03-06	0.004	0.004	0.004	0.004	0.289	1,852,786
2025-03-05	0.004	0.004	0.004	0.004	0.289	2,754,253
2025-03-04	0.004	0.004	0.004	0.004	0.291	4,210,005
2025-03-03	0.004	0.004	0.004	0.004	0.295	2,063,501
2025-02-28	0.004	0.004	0.004	0.004	0.296	1,995,219
2025-02-27	0.004	0.004	0.004	0.004	0.295	2,111,074
2025-02-26	0.004	0.004	0.004	0.004	0.295	1,794,075
2025-02-25	0.004	0.004	0.004	0.004	0.292	1,702,939
2025-02-24	0.004	0.004	0.004	0.004	0.291	3,194,706
2025-02-21	0.004	0.004	0.004	0.004	0.292	3,188,623
2025-02-20	0.004	0.004	0.004	0.004	0.296	4,984,991
2025-02-19	0.004	0.004	0.004	0.004	0.291	4,520,170
2025-02-18	0.004	0.004	0.004	0.004	0.287	3,618,882
2025-02-17	0.004	0.004	0.004	0.004	0.287	6,121,224
2025-02-14	0.004	0.004	0.004	0.004	0.286	4,784,010
2025-02-13	0.004	0.004	0.004	0.004	0.282	3,340,148

← NewerPage 7 of 21 · 1,248 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.