JT GRUP OIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.540 | 4.750 | 4.450 | 4.750 | 4.548 | 28,311 |
| 2025-05-09 | 4.530 | 4.530 | 4.400 | 4.530 | 4.338 | 7,784 |
| 2025-05-08 | 4.550 | 4.550 | 4.410 | 4.540 | 4.347 | 9,458 |
| 2025-05-07 | 4.400 | 4.540 | 4.400 | 4.540 | 4.347 | 2,630 |
| 2025-05-06 | 4.250 | 4.520 | 4.250 | 4.310 | 4.127 | 8,463 |
| 2025-05-05 | 4.420 | 4.580 | 4.340 | 4.500 | 4.309 | 4,605 |
| 2025-05-02 | 4.740 | 4.740 | 4.500 | 4.600 | 4.405 | 4,265 |
| 2025-04-30 | 4.420 | 4.800 | 4.420 | 4.500 | 4.309 | 4,956 |
| 2025-04-29 | 4.230 | 4.400 | 4.230 | 4.400 | 4.213 | 4,000 |
| 2025-04-28 | 4.160 | 4.200 | 4.160 | 4.200 | 4.022 | 2,105 |
| 2025-04-25 | 4.120 | 4.160 | 4.100 | 4.160 | 3.983 | 367 |
| 2025-04-24 | 4.120 | 4.120 | 4.080 | 4.120 | 3.945 | 426 |
| 2025-04-23 | 4.130 | 4.130 | 4.100 | 4.120 | 3.945 | 1,270 |
| 2025-04-22 | 4.140 | 4.140 | 4.140 | 4.140 | 3.964 | 91 |
| 2025-04-17 | 4.140 | 4.140 | 4.140 | 4.140 | 3.964 | 122 |
| 2025-04-16 | 4.120 | 4.120 | 4.120 | 4.120 | 3.945 | 50 |
| 2025-04-15 | 4.100 | 4.100 | 4.100 | 4.100 | 3.926 | 457 |
| 2025-04-14 | 4.100 | 4.100 | 4.100 | 4.100 | 3.926 | 100 |
| 2025-04-11 | 4.000 | 4.100 | 4.000 | 4.100 | 3.926 | 1,285 |
| 2025-04-10 | 4.020 | 4.020 | 4.020 | 4.020 | 3.849 | 200 |
| 2025-04-09 | 4.250 | 4.250 | 4.050 | 4.200 | 4.022 | 299 |
| 2025-04-08 | 4.150 | 4.250 | 4.150 | 4.250 | 4.070 | 891 |
| 2025-04-07 | 4.050 | 4.270 | 4.050 | 4.150 | 3.974 | 5,061 |
| 2025-04-04 | 4.060 | 4.280 | 4.055 | 4.200 | 4.022 | 1,306 |
| 2025-04-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.175 | 0 |
| 2025-04-02 | 4.200 | 4.360 | 4.055 | 4.360 | 4.175 | 1,019 |
| 2025-04-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.022 | 340 |
| 2025-03-31 | 4.160 | 4.180 | 4.160 | 4.180 | 4.003 | 2,419 |
| 2025-03-28 | 4.160 | 4.160 | 4.160 | 4.160 | 3.983 | 2 |
| 2025-03-27 | 4.050 | 4.180 | 4.050 | 4.100 | 3.926 | 314 |
| 2025-03-26 | 4.180 | 4.180 | 4.050 | 4.180 | 4.003 | 2,525 |
| 2025-03-25 | 4.180 | 4.180 | 4.050 | 4.100 | 3.926 | 1,752 |
| 2025-03-24 | 4.050 | 4.200 | 4.040 | 4.180 | 4.003 | 601 |
| 2025-03-21 | 4.060 | 4.180 | 4.040 | 4.175 | 3.998 | 1,380 |
| 2025-03-20 | 4.240 | 4.240 | 4.040 | 4.220 | 4.041 | 4,302 |
| 2025-03-19 | 4.005 | 4.245 | 4.005 | 4.245 | 4.065 | 17,015 |
| 2025-03-18 | 4.390 | 4.445 | 4.135 | 4.400 | 4.213 | 2,647 |
| 2025-03-17 | 4.415 | 4.500 | 4.300 | 4.440 | 4.251 | 3,863 |
| 2025-03-14 | 4.570 | 4.570 | 4.570 | 4.570 | 4.376 | 250 |
| 2025-03-13 | 4.385 | 4.580 | 4.385 | 4.580 | 4.386 | 312 |
| 2025-03-12 | 4.460 | 4.590 | 4.365 | 4.590 | 4.395 | 1,332 |
| 2025-03-11 | 4.420 | 4.450 | 4.365 | 4.450 | 4.261 | 5,528 |
| 2025-03-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.271 | 100 |
| 2025-03-07 | 4.520 | 4.520 | 4.440 | 4.500 | 4.309 | 3,329 |
| 2025-03-06 | 4.520 | 4.520 | 4.420 | 4.500 | 4.309 | 5,205 |
| 2025-03-05 | 4.565 | 4.570 | 4.510 | 4.540 | 4.347 | 3,687 |
| 2025-03-04 | 4.590 | 4.600 | 4.475 | 4.580 | 4.386 | 4,505 |
| 2025-03-03 | 4.640 | 4.640 | 4.455 | 4.620 | 4.424 | 6,663 |
| 2025-02-28 | 4.660 | 4.660 | 4.445 | 4.640 | 4.443 | 6,256 |
| 2025-02-27 | 4.685 | 4.685 | 4.440 | 4.660 | 4.462 | 4,849 |
| 2025-02-26 | 4.730 | 4.730 | 4.380 | 4.670 | 4.472 | 5,347 |
| 2025-02-25 | 4.830 | 4.830 | 3.500 | 4.360 | 4.175 | 45,058 |
| 2025-02-24 | 4.850 | 4.900 | 4.705 | 4.870 | 4.663 | 4,820 |
| 2025-02-21 | 4.900 | 4.900 | 4.850 | 4.900 | 4.692 | 5,236 |
| 2025-02-20 | 4.920 | 4.920 | 4.815 | 4.920 | 4.711 | 4,202 |
| 2025-02-19 | 4.920 | 4.920 | 4.805 | 4.805 | 4.601 | 3,462 |
| 2025-02-18 | 4.920 | 4.920 | 4.790 | 4.790 | 4.587 | 3,571 |
| 2025-02-17 | 4.900 | 4.925 | 4.900 | 4.925 | 4.716 | 6,421 |
| 2025-02-14 | 4.900 | 4.900 | 4.755 | 4.900 | 4.692 | 3,764 |
| 2025-02-13 | 4.725 | 4.800 | 4.700 | 4.800 | 4.596 | 4,169 |
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.