JT GRUP OIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 1,243 |
| 2025-10-28 | 4.890 | 4.890 | 4.880 | 4.880 | 4.880 | 2,187 |
| 2025-10-27 | 4.880 | 4.990 | 4.880 | 4.880 | 4.880 | 6,089 |
| 2025-10-24 | 4.880 | 4.940 | 4.880 | 4.940 | 4.940 | 4,390 |
| 2025-10-23 | 4.920 | 4.970 | 4.880 | 4.880 | 4.880 | 5,604 |
| 2025-10-22 | 4.970 | 4.970 | 4.890 | 4.890 | 4.890 | 1,176 |
| 2025-10-21 | 4.880 | 4.980 | 4.880 | 4.970 | 4.970 | 3,210 |
| 2025-10-20 | 4.880 | 4.970 | 4.880 | 4.890 | 4.890 | 8,564 |
| 2025-10-17 | 4.890 | 5.000 | 4.880 | 4.880 | 4.880 | 10,420 |
| 2025-10-16 | 4.900 | 4.980 | 4.890 | 4.970 | 4.970 | 4,861 |
| 2025-10-15 | 4.980 | 4.990 | 4.880 | 4.970 | 4.970 | 61,677 |
| 2025-10-14 | 4.980 | 5.020 | 4.920 | 5.000 | 5.000 | 639 |
| 2025-10-13 | 4.910 | 4.980 | 4.880 | 4.980 | 4.980 | 6,664 |
| 2025-10-10 | 4.960 | 4.960 | 4.930 | 4.930 | 4.930 | 834 |
| 2025-10-09 | 5.040 | 5.040 | 4.940 | 5.000 | 5.000 | 1,575 |
| 2025-10-08 | 4.900 | 5.040 | 4.900 | 4.930 | 4.930 | 18 |
| 2025-10-07 | 4.880 | 5.100 | 4.860 | 5.100 | 5.100 | 3,840 |
| 2025-10-06 | 4.970 | 5.000 | 4.880 | 5.000 | 5.000 | 8,144 |
| 2025-10-03 | 4.980 | 4.980 | 4.890 | 4.950 | 4.950 | 8,487 |
| 2025-10-02 | 4.910 | 4.980 | 4.890 | 4.980 | 4.980 | 3,690 |
| 2025-10-01 | 5.000 | 5.000 | 4.890 | 4.980 | 4.980 | 689 |
| 2025-09-30 | 5.000 | 5.000 | 4.890 | 4.990 | 4.990 | 6,256 |
| 2025-09-29 | 5.000 | 5.180 | 5.000 | 5.180 | 4.960 | 7,177 |
| 2025-09-26 | 4.890 | 5.220 | 4.890 | 5.220 | 4.998 | 42,942 |
| 2025-09-25 | 4.920 | 4.980 | 4.890 | 4.980 | 4.769 | 5,438 |
| 2025-09-24 | 4.970 | 4.980 | 4.940 | 4.980 | 4.769 | 1,558 |
| 2025-09-23 | 4.950 | 4.970 | 4.890 | 4.890 | 4.682 | 6,727 |
| 2025-09-22 | 4.890 | 4.950 | 4.890 | 4.890 | 4.682 | 6,407 |
| 2025-09-19 | 4.890 | 4.950 | 4.890 | 4.950 | 4.740 | 1,062 |
| 2025-09-18 | 4.980 | 4.980 | 4.890 | 4.980 | 4.769 | 922 |
| 2025-09-17 | 4.960 | 4.960 | 4.950 | 4.950 | 4.740 | 374 |
| 2025-09-16 | 4.940 | 4.980 | 4.930 | 4.980 | 4.769 | 11,195 |
| 2025-09-15 | 4.940 | 5.000 | 4.930 | 5.000 | 4.788 | 14,584 |
| 2025-09-12 | 4.980 | 5.000 | 4.930 | 5.000 | 4.788 | 1,098 |
| 2025-09-11 | 4.930 | 5.140 | 4.930 | 5.000 | 4.788 | 2,422 |
| 2025-09-10 | 5.100 | 5.200 | 4.920 | 5.000 | 4.788 | 6,603 |
| 2025-09-09 | 4.900 | 5.100 | 4.890 | 5.100 | 4.883 | 7,918 |
| 2025-09-08 | 4.920 | 4.950 | 4.900 | 4.900 | 4.692 | 4,672 |
| 2025-09-05 | 4.880 | 4.950 | 4.880 | 4.950 | 4.740 | 202 |
| 2025-09-04 | 4.870 | 4.940 | 4.870 | 4.940 | 4.730 | 650 |
| 2025-09-03 | 4.850 | 4.940 | 4.850 | 4.940 | 4.730 | 802 |
| 2025-09-02 | 4.850 | 4.930 | 4.820 | 4.930 | 4.721 | 3,831 |
| 2025-09-01 | 4.840 | 4.970 | 4.840 | 4.940 | 4.730 | 1,270 |
| 2025-08-29 | 4.810 | 4.980 | 4.810 | 4.940 | 4.730 | 4,523 |
| 2025-08-28 | 4.900 | 4.980 | 4.900 | 4.980 | 4.769 | 982 |
| 2025-08-27 | 4.890 | 4.980 | 4.890 | 4.980 | 4.769 | 2,359 |
| 2025-08-26 | 4.880 | 4.920 | 4.870 | 4.890 | 4.682 | 1,008 |
| 2025-08-25 | 5.000 | 5.000 | 4.860 | 4.870 | 4.663 | 2,827 |
| 2025-08-22 | 4.980 | 4.980 | 4.960 | 4.960 | 4.749 | 348 |
| 2025-08-21 | 4.870 | 5.000 | 4.870 | 5.000 | 4.788 | 3,250 |
| 2025-08-20 | 5.020 | 5.020 | 5.020 | 5.020 | 4.807 | 90 |
| 2025-08-19 | 4.870 | 5.020 | 4.860 | 5.020 | 4.807 | 4,008 |
| 2025-08-18 | 4.860 | 5.080 | 4.850 | 4.900 | 4.692 | 4,952 |
| 2025-08-14 | 4.990 | 5.000 | 4.900 | 4.980 | 4.769 | 4,276 |
| 2025-08-13 | 4.980 | 4.980 | 4.810 | 4.980 | 4.769 | 859 |
| 2025-08-12 | 4.960 | 4.980 | 4.810 | 4.980 | 4.769 | 5,941 |
| 2025-08-11 | 4.970 | 4.970 | 4.890 | 4.970 | 4.759 | 1,646 |
| 2025-08-08 | 4.880 | 4.970 | 4.880 | 4.970 | 4.759 | 2,513 |
| 2025-08-07 | 4.920 | 4.960 | 4.880 | 4.960 | 4.749 | 491 |
| 2025-08-06 | 4.910 | 4.960 | 4.910 | 4.960 | 4.749 | 2,105 |
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.