JT GRUP OIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.310	4.320	4.190	4.220	4.220	7,441
2026-10-15	4.160	4.310	4.160	4.310	4.310	18,589
2026-10-14	4.130	4.160	4.120	4.120	4.120	3,495
2026-10-13	4.120	4.200	4.100	4.130	4.130	7,100
2026-10-12	4.220	4.300	4.130	4.260	4.260	24,035
2026-10-09	4.080	4.220	4.080	4.220	4.220	512
2026-10-08	4.220	4.220	4.220	4.220	4.220	48
2026-10-07	4.200	4.230	4.080	4.230	4.230	2,143
2026-10-06	4.240	4.240	4.200	4.200	4.200	1,300
2026-10-05	4.070	4.250	4.050	4.240	4.240	1,304
2026-10-02	4.060	4.200	4.060	4.200	4.200	8,130
2026-10-01	4.180	4.180	4.040	4.180	4.180	858
2026-09-30	4.050	4.180	4.030	4.180	4.180	2,650
2026-09-29	4.050	4.050	4.050	4.050	4.050	500
2026-09-28	4.200	4.200	4.200	4.200	4.200	38
2026-09-25	4.200	4.200	4.050	4.200	4.200	295
2026-09-24	4.050	4.220	4.050	4.220	4.220	72
2026-09-23	4.100	4.120	4.100	4.100	4.100	2,300
2026-09-22	4.170	4.320	4.010	4.320	4.320	1,337
2026-09-21	4.080	4.190	4.060	4.190	4.190	2,881
2026-09-18	4.090	4.390	4.030	4.330	4.330	2,486
2026-09-17	4.380	4.380	4.380	4.380	4.380	795
2026-09-16	4.460	4.460	4.010	4.400	4.400	1,645
2026-09-15	4.400	4.490	4.300	4.490	4.490	500
2026-09-14	4.590	4.600	4.500	4.500	4.500	589
2026-09-11	4.580	4.580	4.580	4.580	4.580	280
2026-09-10	4.520	4.590	4.520	4.590	4.590	1,385
2026-09-09	4.500	4.500	4.400	4.500	4.500	656
2026-09-08	4.640	4.640	4.500	4.590	4.590	5,355
2026-09-07	4.500	4.600	4.400	4.600	4.600	5,525
2026-09-04	4.500	4.530	4.500	4.530	4.530	5,605
2026-09-03	4.100	4.450	4.100	4.450	4.450	36,946
2026-09-02	4.090	4.090	4.090	4.090	4.090	323
2026-09-01	4.040	4.050	4.040	4.050	4.050	1,132
2026-08-31	4.060	4.090	4.030	4.040	4.040	5,303
2026-08-28	4.080	4.090	4.070	4.070	4.070	4,350
2026-08-27	4.070	4.070	4.060	4.060	4.060	1,210
2026-08-26	4.090	4.090	4.090	4.090	4.090	321
2026-08-25	4.090	4.090	4.090	4.090	4.090	1
2026-08-24	4.080	4.080	4.060	4.060	4.060	1,001
2026-08-21	4.090	4.090	4.060	4.060	4.060	1,661
2026-08-20	4.060	4.090	4.060	4.060	4.060	22
2026-08-19	4.090	4.090	4.060	4.060	4.060	160
2026-08-18	4.090	4.090	4.040	4.040	4.040	402
2026-08-17	4.090	4.090	4.040	4.040	4.040	1,352
2026-08-14	4.120	4.120	4.120	4.120	4.120	0
2026-08-13	4.120	4.120	4.120	4.120	4.120	200
2026-08-12	4.100	4.130	4.040	4.130	4.130	102
2026-08-11	4.120	4.120	4.100	4.120	4.120	3,073
2026-08-10	4.120	4.120	4.050	4.120	4.120	288
2026-08-07	4.110	4.130	4.080	4.120	4.120	2,777
2026-08-06	4.130	4.130	4.100	4.110	4.110	4,389
2026-08-05	4.030	4.100	4.030	4.100	4.100	8,043
2026-08-04	4.010	4.100	4.010	4.100	4.100	6,521
2026-08-03	4.100	4.100	4.100	4.100	4.100	50
2026-07-31	4.090	4.100	4.090	4.100	4.100	750
2026-07-30	4.100	4.100	4.100	4.100	4.100	2
2026-07-29	4.090	4.090	4.090	4.090	4.090	2,077
2026-07-28	4.090	4.090	4.000	4.010	4.010	982
2026-07-27	4.090	4.090	4.000	4.000	4.000	265

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-30	0.2200 RON
2024-10-09	0.1100 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.