JT GRUP OIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 3,138 |
| 2026-01-30 | 4.500 | 4.520 | 4.500 | 4.500 | 4.500 | 3,471 |
| 2026-01-29 | 4.500 | 4.540 | 4.500 | 4.530 | 4.530 | 16,680 |
| 2026-01-28 | 4.580 | 4.580 | 4.530 | 4.540 | 4.540 | 4,710 |
| 2026-01-27 | 4.550 | 4.600 | 4.540 | 4.600 | 4.600 | 5,373 |
| 2026-01-26 | 4.600 | 4.620 | 4.550 | 4.620 | 4.620 | 1,312 |
| 2026-01-23 | 4.570 | 4.600 | 4.560 | 4.600 | 4.600 | 1,748 |
| 2026-01-22 | 4.570 | 4.610 | 4.570 | 4.610 | 4.610 | 122 |
| 2026-01-21 | 4.660 | 4.660 | 4.570 | 4.580 | 4.580 | 777 |
| 2026-01-20 | 4.590 | 4.680 | 4.590 | 4.600 | 4.600 | 1,342 |
| 2026-01-19 | 4.560 | 4.600 | 4.560 | 4.600 | 4.600 | 1,622 |
| 2026-01-16 | 4.590 | 4.600 | 4.570 | 4.600 | 4.600 | 3,611 |
| 2026-01-15 | 4.570 | 4.680 | 4.570 | 4.680 | 4.680 | 1,248 |
| 2026-01-14 | 4.570 | 4.750 | 4.570 | 4.640 | 4.640 | 1,963 |
| 2026-01-13 | 4.580 | 4.700 | 4.550 | 4.700 | 4.700 | 11,815 |
| 2026-01-12 | 4.570 | 4.750 | 4.570 | 4.700 | 4.700 | 1,731 |
| 2026-01-09 | 4.630 | 4.650 | 4.550 | 4.650 | 4.650 | 2,294 |
| 2026-01-08 | 4.540 | 4.650 | 4.510 | 4.630 | 4.630 | 4,112 |
| 2026-01-05 | 4.510 | 4.640 | 4.510 | 4.640 | 4.640 | 1,839 |
| 2025-12-30 | 4.520 | 4.520 | 4.510 | 4.520 | 4.520 | 2,423 |
| 2025-12-29 | 4.510 | 4.520 | 4.510 | 4.520 | 4.520 | 5,506 |
| 2025-12-23 | 4.640 | 4.650 | 4.520 | 4.520 | 4.520 | 43,069 |
| 2025-12-22 | 4.670 | 4.670 | 4.650 | 4.650 | 4.650 | 6,908 |
| 2025-12-19 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 27 |
| 2025-12-18 | 4.770 | 4.770 | 4.660 | 4.770 | 4.770 | 4,458 |
| 2025-12-17 | 4.740 | 4.770 | 4.670 | 4.770 | 4.770 | 688 |
| 2025-12-16 | 4.700 | 4.730 | 4.700 | 4.710 | 4.710 | 2,240 |
| 2025-12-15 | 4.630 | 4.700 | 4.600 | 4.700 | 4.700 | 4,304 |
| 2025-12-12 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 1,532 |
| 2025-12-11 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 1,326 |
| 2025-12-10 | 4.700 | 4.740 | 4.600 | 4.700 | 4.700 | 3,054 |
| 2025-12-09 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 344 |
| 2025-12-08 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 104 |
| 2025-12-05 | 4.710 | 4.740 | 4.710 | 4.740 | 4.740 | 465 |
| 2025-12-04 | 4.690 | 4.740 | 4.650 | 4.650 | 4.650 | 1,044 |
| 2025-12-03 | 4.740 | 4.740 | 4.700 | 4.740 | 4.740 | 931 |
| 2025-12-02 | 4.630 | 4.800 | 4.610 | 4.800 | 4.800 | 1,595 |
| 2025-11-28 | 4.810 | 4.810 | 4.610 | 4.800 | 4.800 | 25,438 |
| 2025-11-27 | 4.810 | 4.810 | 4.700 | 4.700 | 4.700 | 1,141 |
| 2025-11-26 | 4.710 | 4.810 | 4.710 | 4.710 | 4.710 | 1,012 |
| 2025-11-25 | 4.760 | 4.800 | 4.700 | 4.710 | 4.710 | 2,203 |
| 2025-11-24 | 4.780 | 4.800 | 4.760 | 4.800 | 4.800 | 1,773 |
| 2025-11-21 | 4.820 | 4.820 | 4.760 | 4.760 | 4.760 | 18,650 |
| 2025-11-20 | 4.830 | 4.850 | 4.810 | 4.830 | 4.830 | 7,277 |
| 2025-11-19 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 34,700 |
| 2025-11-18 | 4.890 | 4.930 | 4.890 | 4.890 | 4.890 | 1,756 |
| 2025-11-17 | 4.890 | 4.930 | 4.890 | 4.930 | 4.930 | 26,495 |
| 2025-11-14 | 4.920 | 4.920 | 4.870 | 4.910 | 4.910 | 753 |
| 2025-11-13 | 4.980 | 4.980 | 4.930 | 4.930 | 4.930 | 12,406 |
| 2025-11-12 | 4.980 | 4.980 | 4.930 | 4.930 | 4.930 | 205 |
| 2025-11-11 | 4.990 | 5.060 | 4.940 | 4.940 | 4.940 | 514 |
| 2025-11-10 | 4.930 | 5.060 | 4.930 | 4.930 | 4.930 | 491 |
| 2025-11-07 | 4.980 | 5.060 | 4.980 | 5.060 | 5.060 | 28,923 |
| 2025-11-06 | 4.910 | 4.980 | 4.910 | 4.920 | 4.920 | 4,236 |
| 2025-11-05 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 2,078 |
| 2025-11-04 | 4.970 | 4.980 | 4.920 | 4.930 | 4.930 | 9,192 |
| 2025-11-03 | 4.920 | 4.970 | 4.900 | 4.910 | 4.910 | 1,153 |
| 2025-10-31 | 4.990 | 4.990 | 4.890 | 4.910 | 4.910 | 1,441 |
| 2025-10-30 | 5.000 | 5.000 | 4.890 | 4.900 | 4.900 | 1,111 |
| 2025-10-29 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 1,243 |
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.