Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.003	0.003	0.003	0.003	0.253	7,749,964
2024-11-06	0.003	0.003	0.003	0.003	0.258	23,105,672
2024-11-05	0.003	0.003	0.003	0.003	0.267	3,057,641
2024-11-04	0.003	0.003	0.003	0.003	0.267	8,262,494
2024-11-01	0.003	0.003	0.003	0.003	0.270	6,325,030
2024-10-31	0.003	0.003	0.003	0.003	0.267	11,605,316
2024-10-30	0.003	0.003	0.003	0.003	0.272	5,743,320
2024-10-29	0.004	0.004	0.003	0.003	0.275	2,972,997
2024-10-28	0.004	0.004	0.004	0.004	0.281	1,063,410
2024-10-25	0.004	0.004	0.004	0.004	0.282	1,235,645
2024-10-24	0.004	0.004	0.004	0.004	0.281	1,987,151
2024-10-23	0.004	0.004	0.004	0.004	0.281	1,833,628
2024-10-22	0.003	0.003	0.003	0.003	0.277	644,598
2024-10-21	0.003	0.004	0.003	0.003	0.274	1,122,523
2024-10-18	0.003	0.004	0.003	0.003	0.275	3,888,532
2024-10-17	0.003	0.004	0.003	0.003	0.275	1,651,710
2024-10-16	0.003	0.003	0.003	0.003	0.276	859,236
2024-10-15	0.004	0.004	0.003	0.003	0.273	2,053,932
2024-10-14	0.004	0.004	0.004	0.004	0.278	5,640,481
2024-10-11	0.003	0.004	0.003	0.004	0.280	7,873,704
2024-10-10	0.004	0.004	0.003	0.003	0.276	7,096,378
2024-10-09	0.004	0.004	0.003	0.004	0.282	10,928,549
2024-10-08	0.004	0.004	0.004	0.004	0.288	1,888,693
2024-10-07	0.004	0.004	0.004	0.004	0.292	3,582,762
2024-10-04	0.004	0.004	0.004	0.004	0.290	5,930,366
2024-10-03	0.004	0.004	0.004	0.004	0.296	1,852,622
2024-10-02	0.004	0.004	0.004	0.004	0.292	6,689,359
2024-10-01	0.004	0.004	0.004	0.004	0.298	4,926,332
2024-09-30	0.004	0.004	0.004	0.004	0.298	12,972,261
2024-09-27	0.004	0.004	0.004	0.004	0.298	53,129,286
2024-09-26	0.004	0.004	0.004	0.004	0.293	17,725,172
2024-09-25	0.004	0.004	0.004	0.004	0.304	1,353,125
2024-09-24	0.004	0.004	0.004	0.004	0.306	3,798,877
2024-09-23	0.004	0.004	0.004	0.004	0.311	9,194,491
2024-09-20	0.004	0.004	0.004	0.004	0.314	6,194,785
2024-09-19	0.004	0.004	0.004	0.004	0.320	5,991,825
2024-09-18	0.004	0.004	0.004	0.004	0.318	10,576,474
2024-09-17	0.004	0.004	0.004	0.004	0.312	2,207,845
2024-09-16	0.004	0.004	0.004	0.004	0.310	4,113,511
2024-09-13	0.004	0.004	0.004	0.004	0.310	2,706,650
2024-09-12	0.004	0.004	0.004	0.004	0.311	7,379,594
2024-09-11	0.004	0.004	0.004	0.004	0.314	9,357,591
2024-09-10	0.004	0.004	0.004	0.004	0.320	6,996,679
2024-09-09	0.004	0.004	0.004	0.004	0.310	5,194,460
2024-09-06	0.004	0.004	0.004	0.004	0.310	13,621,967
2024-09-05	0.004	0.004	0.004	0.004	0.318	70,412,792
2024-09-04	0.004	0.004	0.004	0.004	0.313	32,083,142
2024-09-03	0.004	0.004	0.004	0.004	0.304	6,015,003
2024-09-02	0.004	0.004	0.004	0.004	0.309	4,383,053
2024-08-30	0.004	0.004	0.004	0.004	0.309	18,197,354
2024-08-29	0.004	0.004	0.004	0.004	0.321	1,175,911
2024-08-28	0.004	0.004	0.004	0.004	0.321	2,038,474
2024-08-27	0.004	0.004	0.004	0.004	0.320	2,007,134
2024-08-26	0.004	0.004	0.004	0.004	0.321	1,255,260
2024-08-23	0.004	0.004	0.004	0.004	0.321	1,427,138
2024-08-22	0.004	0.004	0.004	0.004	0.321	2,290,176
2024-08-21	0.004	0.004	0.004	0.004	0.321	2,524,187
2024-08-20	0.004	0.004	0.004	0.004	0.321	2,258,010
2024-08-19	0.004	0.004	0.004	0.004	0.320	2,217,966
2024-08-16	0.004	0.004	0.004	0.004	0.321	2,705,727

← NewerPage 9 of 21 · 1,245 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.