Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.004	0.004	0.004	0.004	0.282	3,135,924
2025-02-11	0.003	0.004	0.003	0.004	0.280	5,187,641
2025-02-10	0.004	0.004	0.003	0.003	0.277	7,690,388
2025-02-07	0.004	0.004	0.004	0.004	0.281	6,099,402
2025-02-06	0.004	0.004	0.004	0.004	0.282	5,685,012
2025-02-05	0.004	0.004	0.004	0.004	0.282	10,385,445
2025-02-04	0.003	0.004	0.003	0.004	0.280	7,127,830
2025-02-03	0.003	0.004	0.003	0.003	0.274	4,943,422
2025-01-31	0.003	0.003	0.003	0.003	0.273	2,216,905
2025-01-30	0.003	0.003	0.003	0.003	0.273	1,193,455
2025-01-29	0.003	0.004	0.003	0.003	0.270	3,970,631
2025-01-28	0.003	0.004	0.003	0.003	0.275	4,576,161
2025-01-27	0.003	0.003	0.003	0.003	0.273	2,805,257
2025-01-23	0.003	0.004	0.003	0.003	0.278	2,199,873
2025-01-22	0.003	0.004	0.003	0.003	0.273	44,836,470
2025-01-21	0.003	0.003	0.003	0.003	0.264	8,443,099
2025-01-20	0.003	0.003	0.003	0.003	0.263	1,114,873
2025-01-17	0.003	0.003	0.003	0.003	0.261	1,841,214
2025-01-16	0.003	0.003	0.003	0.003	0.264	5,556,152
2025-01-15	0.003	0.003	0.003	0.003	0.263	2,205,361
2025-01-14	0.003	0.003	0.003	0.003	0.260	2,747,444
2025-01-13	0.003	0.003	0.003	0.003	0.257	2,115,400
2025-01-10	0.003	0.003	0.003	0.003	0.260	1,282,812
2025-01-09	0.003	0.003	0.003	0.003	0.258	2,011,368
2025-01-08	0.003	0.003	0.003	0.003	0.263	2,238,426
2025-01-03	0.003	0.003	0.003	0.003	0.262	2,265,459
2024-12-30	0.003	0.003	0.003	0.003	0.254	3,157,417
2024-12-27	0.003	0.003	0.003	0.003	0.256	1,433,576
2024-12-23	0.003	0.003	0.003	0.003	0.249	5,587,480
2024-12-20	0.003	0.003	0.003	0.003	0.253	4,160,829
2024-12-19	0.003	0.003	0.003	0.003	0.254	6,361,995
2024-12-18	0.003	0.003	0.003	0.003	0.255	4,022,069
2024-12-17	0.003	0.003	0.003	0.003	0.264	815,772
2024-12-16	0.003	0.003	0.003	0.003	0.264	5,449,451
2024-12-13	0.003	0.003	0.003	0.003	0.259	3,163,476
2024-12-12	0.003	0.003	0.003	0.003	0.247	3,165,956
2024-12-11	0.003	0.003	0.003	0.003	0.246	2,722,380
2024-12-10	0.003	0.003	0.003	0.003	0.244	3,797,664
2024-12-09	0.003	0.003	0.003	0.003	0.244	6,277,851
2024-12-06	0.003	0.003	0.003	0.003	0.235	33,807,141
2024-12-05	0.003	0.003	0.003	0.003	0.221	8,930,708
2024-12-04	0.003	0.003	0.003	0.003	0.228	21,853,194
2024-12-03	0.003	0.003	0.003	0.003	0.234	12,641,382
2024-12-02	0.003	0.003	0.003	0.003	0.248	5,874,094
2024-11-29	0.003	0.003	0.003	0.003	0.247	6,105,045
2024-11-28	0.003	0.003	0.003	0.003	0.254	1,276,656
2024-11-27	0.003	0.003	0.003	0.003	0.258	1,452,181
2024-11-26	0.003	0.003	0.003	0.003	0.262	911,237
2024-11-25	0.003	0.003	0.003	0.003	0.256	4,368,250
2024-11-22	0.003	0.003	0.003	0.003	0.262	1,831,006
2024-11-21	0.003	0.003	0.003	0.003	0.265	680,903
2024-11-20	0.003	0.003	0.003	0.003	0.260	1,753,562
2024-11-19	0.003	0.003	0.003	0.003	0.256	3,084,034
2024-11-18	0.003	0.003	0.003	0.003	0.267	3,196,445
2024-11-15	0.003	0.003	0.003	0.003	0.272	1,877,212
2024-11-14	0.003	0.003	0.003	0.003	0.274	9,541,914
2024-11-13	0.003	0.004	0.003	0.003	0.276	11,511,401
2024-11-12	0.003	0.003	0.003	0.003	0.267	13,131,236
2024-11-11	0.003	0.003	0.003	0.003	0.255	86,096,096
2024-11-08	0.003	0.003	0.003	0.003	0.250	16,355,571

← NewerPage 8 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.