JT GRUP OIL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.980	3.980	3.880	3.940	3.940	4,606
2026-04-28	3.920	3.980	3.920	3.980	3.980	220
2026-04-27	3.980	3.980	3.960	3.980	3.980	630
2026-04-24	3.900	3.980	3.900	3.980	3.980	828
2026-04-23	4.000	4.000	3.900	3.900	3.900	1,580
2026-04-22	4.000	4.000	4.000	4.000	4.000	1,781
2026-04-21	3.960	4.190	3.950	4.190	4.190	28,231
2026-04-20	4.010	4.010	4.000	4.000	4.000	4,311
2026-04-17	4.080	4.120	4.000	4.110	4.110	4,384
2026-04-16	4.140	4.140	4.040	4.100	4.100	25,946
2026-04-15	4.040	4.200	4.040	4.200	4.200	302
2026-04-14	4.200	4.200	4.030	4.200	4.200	739
2026-04-09	4.210	4.210	4.020	4.180	4.180	2,053
2026-04-08	4.080	4.220	4.080	4.210	4.210	1,617
2026-04-07	3.960	4.070	3.850	4.070	4.070	1,585
2026-04-06	4.060	4.060	3.960	4.010	4.010	634
2026-04-03	3.900	4.020	3.900	4.020	4.020	1,184
2026-04-02	4.070	4.070	3.850	4.020	4.020	2,477
2026-04-01	4.240	4.240	3.670	4.080	4.080	5,670
2026-03-31	4.100	4.150	4.000	4.130	4.130	2,866
2026-03-30	4.250	4.250	4.000	4.100	4.100	6,794
2026-03-27	4.280	4.280	4.200	4.270	4.270	4,572
2026-03-26	4.310	4.420	4.280	4.280	4.280	5,662
2026-03-25	4.300	4.390	4.300	4.390	4.390	327
2026-03-24	4.330	4.400	4.300	4.400	4.400	2,109
2026-03-23	4.330	4.430	4.330	4.430	4.430	637
2026-03-20	4.400	4.400	4.360	4.360	4.360	1,165
2026-03-19	4.410	4.410	4.390	4.390	4.390	1,200
2026-03-18	4.400	4.400	4.400	4.400	4.400	0
2026-03-17	4.450	4.450	4.400	4.400	4.400	1,008
2026-03-16	4.410	4.470	4.400	4.450	4.450	2,462
2026-03-13	4.470	4.470	4.470	4.470	4.470	111
2026-03-12	4.440	4.440	4.410	4.410	4.410	610
2026-03-11	4.490	4.490	4.440	4.490	4.490	526
2026-03-10	4.440	4.480	4.440	4.480	4.480	172
2026-03-09	4.490	4.490	4.410	4.480	4.480	3,467
2026-03-06	4.450	4.490	4.410	4.490	4.490	2,571
2026-03-05	4.490	4.490	4.490	4.490	4.490	0
2026-03-04	4.420	4.490	4.420	4.490	4.490	1,002
2026-03-03	4.420	4.490	4.420	4.420	4.420	1,563
2026-03-02	4.400	4.500	4.400	4.490	4.490	1,623
2026-02-27	4.440	4.490	4.410	4.490	4.490	1,850
2026-02-26	4.520	4.520	4.520	4.520	4.520	285
2026-02-25	4.520	4.520	4.490	4.490	4.490	450
2026-02-24	4.420	4.510	4.420	4.430	4.430	931
2026-02-23	4.420	4.520	4.400	4.520	4.520	4,425
2026-02-20	4.430	4.530	4.430	4.500	4.500	92
2026-02-19	4.540	4.540	4.500	4.530	4.530	278
2026-02-18	4.500	4.540	4.330	4.540	4.540	3,667
2026-02-17	4.510	4.510	4.330	4.400	4.400	8,578
2026-02-16	4.490	4.590	4.480	4.590	4.590	1,662
2026-02-13	4.490	4.600	4.480	4.600	4.600	5,571
2026-02-12	4.520	4.520	4.500	4.500	4.500	850
2026-02-11	4.580	4.580	4.580	4.580	4.580	51
2026-02-10	4.520	4.520	4.520	4.520	4.520	199
2026-02-09	4.520	4.520	4.520	4.520	4.520	2
2026-02-06	4.510	4.510	4.450	4.500	4.500	4,312
2026-02-05	4.520	4.520	4.520	4.520	4.520	1,173
2026-02-04	4.520	4.520	4.500	4.510	4.510	330
2026-02-03	4.510	4.510	4.510	4.510	4.510	890

← NewerPage 3 of 10 · 546 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.