Fondul Proprietatea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.583	0.589	0.583	0.589	0.589	647,240
2026-10-15	0.575	0.584	0.574	0.582	0.582	3,996,201
2026-10-14	0.614	0.615	0.609	0.614	0.568	2,771,202
2026-10-13	0.614	0.616	0.600	0.615	0.569	5,712,967
2026-10-12	0.610	0.616	0.600	0.614	0.568	2,101,513
2026-10-09	0.611	0.617	0.607	0.610	0.564	2,884,321
2026-10-08	0.613	0.613	0.608	0.611	0.565	1,145,060
2026-10-07	0.614	0.615	0.610	0.613	0.567	1,296,106
2026-10-06	0.612	0.617	0.605	0.617	0.571	1,647,434
2026-10-05	0.610	0.613	0.590	0.612	0.566	3,314,239
2026-10-02	0.609	0.612	0.606	0.610	0.564	1,024,159
2026-10-01	0.604	0.610	0.604	0.608	0.562	1,036,358
2026-09-30	0.604	0.611	0.592	0.604	0.559	2,164,518
2026-09-29	0.592	0.602	0.582	0.602	0.557	1,059,377
2026-09-28	0.595	0.600	0.584	0.592	0.548	739,185
2026-09-25	0.592	0.600	0.590	0.595	0.550	724,690
2026-09-24	0.603	0.604	0.590	0.592	0.548	729,819
2026-09-23	0.600	0.612	0.590	0.607	0.562	1,056,573
2026-09-22	0.601	0.620	0.601	0.613	0.567	3,079,342
2026-09-21	0.596	0.601	0.590	0.601	0.556	1,507,781
2026-09-18	0.570	0.596	0.570	0.596	0.551	2,946,583
2026-09-17	0.561	0.570	0.554	0.570	0.527	2,138,976
2026-09-16	0.576	0.576	0.560	0.561	0.519	1,189,406
2026-09-15	0.006	0.006	0.006	0.006	0.533	2,291,418
2026-09-14	0.006	0.006	0.006	0.006	0.537	1,022,150
2026-09-11	0.006	0.006	0.006	0.006	0.537	1,743,090
2026-09-10	0.006	0.006	0.006	0.006	0.545	428,173
2026-09-09	0.006	0.006	0.006	0.006	0.546	437,675
2026-09-08	0.006	0.006	0.006	0.006	0.546	546,534
2026-09-07	0.006	0.006	0.006	0.006	0.546	1,074,096
2026-09-04	0.006	0.006	0.006	0.006	0.553	442,303
2026-09-03	0.006	0.006	0.006	0.006	0.546	1,290,150
2026-09-02	0.006	0.006	0.006	0.006	0.547	1,770,023
2026-09-01	0.006	0.006	0.006	0.006	0.547	1,285,021
2026-08-31	0.006	0.006	0.006	0.006	0.549	3,032,629
2026-08-28	0.006	0.006	0.006	0.006	0.565	1,127,008
2026-08-27	0.006	0.006	0.006	0.006	0.573	1,259,071
2026-08-26	0.006	0.006	0.006	0.006	0.576	377,679
2026-08-25	0.006	0.006	0.006	0.006	0.580	1,185,958
2026-08-24	0.006	0.006	0.006	0.006	0.582	1,781,427
2026-08-21	0.006	0.006	0.006	0.006	0.581	1,384,064
2026-08-20	0.006	0.006	0.006	0.006	0.578	1,055,229
2026-08-19	0.006	0.006	0.006	0.006	0.572	4,487,249
2026-08-18	0.006	0.006	0.006	0.006	0.575	7,164,334
2026-08-17	0.006	0.006	0.006	0.006	0.582	3,358,044
2026-08-14	0.006	0.006	0.006	0.006	0.574	2,073,620
2026-08-13	0.006	0.006	0.006	0.006	0.580	1,500,919
2026-08-12	0.006	0.006	0.006	0.006	0.575	2,677,087
2026-08-11	0.006	0.006	0.006	0.006	0.577	1,354,145
2026-08-10	0.006	0.006	0.006	0.006	0.571	1,434,988
2026-08-07	0.006	0.006	0.006	0.006	0.574	840,540
2026-08-06	0.006	0.006	0.006	0.006	0.577	1,480,494
2026-08-05	0.006	0.006	0.006	0.006	0.582	1,956,036
2026-08-04	0.006	0.006	0.006	0.006	0.584	2,556,878
2026-08-03	0.006	0.006	0.006	0.006	0.584	6,095,515
2026-07-31	0.006	0.006	0.006	0.006	0.558	765,310
2026-07-30	0.006	0.006	0.006	0.006	0.550	1,299,461
2026-07-29	0.006	0.006	0.006	0.006	0.559	895,550
2026-07-28	0.006	0.006	0.006	0.006	0.564	2,705,274
2026-07-27	0.006	0.006	0.006	0.006	0.558	1,632,352

Page 1 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.