JT GRUP OIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 14 |
| 2026-07-23 | 4.070 | 4.100 | 3.900 | 4.090 | 4.090 | 11,644 |
| 2026-07-22 | 4.070 | 4.100 | 4.070 | 4.070 | 4.070 | 4,584 |
| 2026-07-21 | 4.130 | 4.130 | 4.070 | 4.100 | 4.100 | 1,402 |
| 2026-07-20 | 4.100 | 4.150 | 4.060 | 4.070 | 4.070 | 2,162 |
| 2026-07-17 | 4.140 | 4.150 | 4.080 | 4.100 | 4.100 | 6,285 |
| 2026-07-16 | 4.070 | 4.140 | 4.010 | 4.140 | 4.140 | 15,825 |
| 2026-07-15 | 4.130 | 4.140 | 4.130 | 4.140 | 4.140 | 1,607 |
| 2026-07-14 | 4.130 | 4.130 | 4.020 | 4.130 | 4.130 | 412 |
| 2026-07-13 | 4.010 | 4.130 | 4.010 | 4.130 | 4.130 | 8,873 |
| 2026-07-10 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 1,022 |
| 2026-07-09 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 3,309 |
| 2026-07-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 201 |
| 2026-07-07 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 1,400 |
| 2026-07-06 | 4.100 | 4.120 | 4.000 | 4.120 | 4.120 | 850 |
| 2026-07-03 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 1,973 |
| 2026-07-02 | 3.990 | 4.120 | 3.990 | 4.110 | 4.110 | 1,219 |
| 2026-07-01 | 3.910 | 3.990 | 3.910 | 3.990 | 3.990 | 1,813 |
| 2026-06-30 | 3.930 | 4.000 | 3.910 | 4.000 | 4.000 | 1,735 |
| 2026-06-29 | 3.910 | 3.930 | 3.860 | 3.930 | 3.930 | 864 |
| 2026-06-26 | 3.980 | 3.980 | 3.910 | 3.940 | 3.940 | 379 |
| 2026-06-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-06-24 | 4.000 | 4.000 | 3.860 | 4.000 | 4.000 | 732 |
| 2026-06-23 | 3.910 | 4.000 | 3.850 | 4.000 | 4.000 | 2,492 |
| 2026-06-22 | 4.140 | 4.140 | 3.900 | 4.000 | 4.000 | 1,075 |
| 2026-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2026-06-18 | 3.910 | 4.160 | 3.910 | 4.160 | 4.160 | 500 |
| 2026-06-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 10 |
| 2026-06-16 | 3.920 | 4.180 | 3.910 | 4.160 | 4.160 | 583 |
| 2026-06-15 | 4.190 | 4.190 | 4.000 | 4.000 | 4.000 | 198 |
| 2026-06-12 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 255 |
| 2026-06-11 | 4.260 | 4.260 | 3.860 | 4.250 | 4.250 | 604 |
| 2026-06-10 | 4.310 | 4.310 | 3.870 | 4.170 | 4.170 | 1,556 |
| 2026-06-09 | 4.150 | 4.180 | 3.900 | 4.000 | 4.000 | 5,201 |
| 2026-06-08 | 4.220 | 4.220 | 4.000 | 4.150 | 4.150 | 589 |
| 2026-06-05 | 4.450 | 4.450 | 3.950 | 4.230 | 4.230 | 4,276 |
| 2026-06-04 | 4.150 | 4.490 | 4.150 | 4.470 | 4.470 | 4,322 |
| 2026-06-03 | 3.640 | 4.150 | 3.640 | 4.150 | 4.150 | 11,917 |
| 2026-06-02 | 3.690 | 3.690 | 3.580 | 3.640 | 3.640 | 4,052 |
| 2026-05-29 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 598 |
| 2026-05-28 | 3.550 | 3.730 | 3.550 | 3.730 | 3.730 | 1,867 |
| 2026-05-27 | 3.530 | 3.740 | 3.530 | 3.660 | 3.660 | 591 |
| 2026-05-26 | 3.610 | 3.740 | 3.560 | 3.730 | 3.730 | 2,704 |
| 2026-05-25 | 3.740 | 3.740 | 3.590 | 3.740 | 3.740 | 2,560 |
| 2026-05-22 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 302 |
| 2026-05-21 | 3.700 | 3.760 | 3.690 | 3.710 | 3.710 | 2,406 |
| 2026-05-20 | 3.810 | 3.810 | 3.720 | 3.760 | 3.760 | 3,927 |
| 2026-05-19 | 3.790 | 3.810 | 3.790 | 3.810 | 3.810 | 3,779 |
| 2026-05-18 | 3.760 | 3.790 | 3.670 | 3.790 | 3.790 | 4,412 |
| 2026-05-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-05-14 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 717 |
| 2026-05-13 | 3.810 | 3.810 | 3.780 | 3.780 | 3.780 | 2,694 |
| 2026-05-12 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 2,834 |
| 2026-05-11 | 3.850 | 3.880 | 3.770 | 3.880 | 3.880 | 3,099 |
| 2026-05-08 | 3.910 | 3.910 | 3.740 | 3.880 | 3.880 | 6,380 |
| 2026-05-07 | 3.800 | 3.910 | 3.800 | 3.810 | 3.810 | 2,173 |
| 2026-05-06 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 7,220 |
| 2026-05-05 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 2,287 |
| 2026-05-04 | 3.930 | 3.930 | 3.900 | 3.920 | 3.920 | 450 |
| 2026-04-30 | 3.860 | 3.940 | 3.820 | 3.940 | 3.940 | 603 |
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.