JT GRUP OIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.920 | 4.960 | 4.870 | 4.960 | 4.749 | 3,392 |
| 2025-08-04 | 4.920 | 4.920 | 4.860 | 4.920 | 4.711 | 641 |
| 2025-08-01 | 4.950 | 4.950 | 4.930 | 4.930 | 4.721 | 950 |
| 2025-07-31 | 4.940 | 4.940 | 4.870 | 4.930 | 4.721 | 263 |
| 2025-07-30 | 4.830 | 4.950 | 4.830 | 4.940 | 4.730 | 143 |
| 2025-07-29 | 4.950 | 4.950 | 4.910 | 4.910 | 4.702 | 95 |
| 2025-07-28 | 4.980 | 4.980 | 4.810 | 4.970 | 4.759 | 16,605 |
| 2025-07-25 | 4.960 | 4.970 | 4.890 | 4.890 | 4.682 | 4,410 |
| 2025-07-24 | 4.900 | 4.960 | 4.900 | 4.960 | 4.749 | 870 |
| 2025-07-23 | 4.950 | 4.950 | 4.900 | 4.950 | 4.740 | 1,330 |
| 2025-07-22 | 5.000 | 5.000 | 4.870 | 4.870 | 4.663 | 3,673 |
| 2025-07-21 | 5.120 | 5.120 | 4.980 | 4.980 | 4.769 | 3,633 |
| 2025-07-18 | 5.180 | 5.180 | 5.000 | 5.120 | 4.903 | 5,668 |
| 2025-07-17 | 5.100 | 5.220 | 5.100 | 5.100 | 4.883 | 13,098 |
| 2025-07-16 | 5.080 | 5.080 | 5.000 | 5.000 | 4.788 | 1,950 |
| 2025-07-15 | 4.940 | 4.960 | 4.940 | 4.960 | 4.749 | 5,655 |
| 2025-07-14 | 4.960 | 5.100 | 4.920 | 4.940 | 4.730 | 19,298 |
| 2025-07-11 | 5.200 | 5.200 | 4.970 | 5.000 | 4.788 | 2,625 |
| 2025-07-10 | 5.220 | 5.220 | 4.980 | 5.200 | 4.979 | 2,585 |
| 2025-07-09 | 5.100 | 5.180 | 5.100 | 5.180 | 4.960 | 1,360 |
| 2025-07-08 | 5.200 | 5.200 | 4.970 | 5.000 | 4.788 | 2,179 |
| 2025-07-07 | 5.000 | 5.100 | 5.000 | 5.080 | 4.864 | 1,219 |
| 2025-07-04 | 5.160 | 5.160 | 4.850 | 5.120 | 4.903 | 1,633 |
| 2025-07-03 | 5.140 | 5.280 | 4.940 | 5.260 | 5.037 | 7,195 |
| 2025-07-02 | 4.850 | 5.140 | 4.830 | 5.140 | 4.922 | 1,019 |
| 2025-07-01 | 4.990 | 5.160 | 4.990 | 5.160 | 4.941 | 3,281 |
| 2025-06-30 | 4.980 | 4.990 | 4.980 | 4.980 | 4.769 | 291 |
| 2025-06-27 | 4.740 | 4.980 | 4.740 | 4.980 | 4.769 | 373 |
| 2025-06-26 | 4.960 | 4.960 | 4.960 | 4.960 | 4.749 | 2,028 |
| 2025-06-25 | 4.740 | 4.960 | 4.740 | 4.960 | 4.749 | 312 |
| 2025-06-24 | 5.080 | 5.080 | 4.600 | 4.870 | 4.663 | 9,397 |
| 2025-06-23 | 5.020 | 5.080 | 5.020 | 5.080 | 4.864 | 691 |
| 2025-06-20 | 5.160 | 5.160 | 5.160 | 5.160 | 4.941 | 0 |
| 2025-06-19 | 5.180 | 5.180 | 5.000 | 5.160 | 4.941 | 2,587 |
| 2025-06-18 | 5.100 | 5.220 | 5.060 | 5.220 | 4.998 | 349 |
| 2025-06-17 | 5.200 | 5.220 | 5.040 | 5.220 | 4.998 | 1,671 |
| 2025-06-16 | 5.200 | 5.240 | 5.200 | 5.240 | 5.018 | 1,805 |
| 2025-06-13 | 5.200 | 5.300 | 5.200 | 5.280 | 5.056 | 5,054 |
| 2025-06-12 | 5.260 | 5.260 | 5.200 | 5.260 | 5.037 | 3,402 |
| 2025-06-11 | 5.160 | 5.300 | 5.080 | 5.300 | 5.075 | 9,136 |
| 2025-06-10 | 5.120 | 5.300 | 5.080 | 5.240 | 5.018 | 5,655 |
| 2025-06-06 | 5.060 | 5.200 | 5.060 | 5.200 | 4.979 | 4,464 |
| 2025-06-05 | 5.100 | 5.200 | 5.040 | 5.200 | 4.979 | 3,160 |
| 2025-06-04 | 5.060 | 5.220 | 5.060 | 5.140 | 4.922 | 1,438 |
| 2025-06-03 | 5.240 | 5.240 | 5.140 | 5.240 | 5.018 | 6,687 |
| 2025-06-02 | 5.040 | 5.240 | 5.040 | 5.240 | 5.018 | 14,369 |
| 2025-05-30 | 5.180 | 5.260 | 5.180 | 5.260 | 5.037 | 10,010 |
| 2025-05-29 | 5.240 | 5.240 | 5.200 | 5.200 | 4.979 | 1,340 |
| 2025-05-28 | 5.220 | 5.220 | 5.000 | 5.180 | 4.960 | 18,190 |
| 2025-05-27 | 5.100 | 5.220 | 5.000 | 5.220 | 4.998 | 4,138 |
| 2025-05-26 | 5.260 | 5.260 | 4.870 | 5.000 | 4.788 | 7,380 |
| 2025-05-23 | 5.140 | 5.300 | 5.000 | 5.260 | 5.037 | 47,029 |
| 2025-05-22 | 4.680 | 5.160 | 4.680 | 5.000 | 4.788 | 3,801 |
| 2025-05-21 | 5.300 | 5.300 | 4.920 | 5.180 | 4.960 | 34,542 |
| 2025-05-20 | 4.500 | 5.500 | 4.500 | 5.500 | 5.266 | 65,158 |
| 2025-05-19 | 4.210 | 4.910 | 4.200 | 4.900 | 4.692 | 40,365 |
| 2025-05-16 | 4.210 | 4.210 | 4.050 | 4.200 | 4.022 | 1,703 |
| 2025-05-15 | 4.000 | 4.240 | 3.920 | 4.230 | 4.050 | 28,964 |
| 2025-05-14 | 4.900 | 4.900 | 4.460 | 4.680 | 4.481 | 1,618 |
| 2025-05-13 | 4.780 | 4.930 | 4.760 | 4.930 | 4.721 | 20,037 |
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.