JT GRUP OIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.875 | 4.875 | 4.725 | 4.725 | 4.524 | 3,061 |
| 2025-02-11 | 4.890 | 4.890 | 4.810 | 4.875 | 4.668 | 4,751 |
| 2025-02-10 | 4.960 | 4.960 | 4.875 | 4.875 | 4.668 | 3,962 |
| 2025-02-07 | 4.970 | 4.970 | 4.860 | 4.960 | 4.749 | 5,610 |
| 2025-02-06 | 4.945 | 4.950 | 4.900 | 4.945 | 4.735 | 3,736 |
| 2025-02-05 | 5.080 | 5.080 | 4.900 | 4.900 | 4.692 | 8,056 |
| 2025-02-04 | 5.000 | 5.000 | 4.900 | 5.000 | 4.788 | 7,029 |
| 2025-02-03 | 5.000 | 5.000 | 4.900 | 4.990 | 4.778 | 1,728 |
| 2025-01-31 | 4.865 | 5.070 | 4.805 | 5.070 | 4.855 | 11,146 |
| 2025-01-30 | 4.910 | 5.030 | 4.815 | 5.000 | 4.788 | 19,879 |
| 2025-01-29 | 5.000 | 5.090 | 4.950 | 5.080 | 4.864 | 64,040 |
| 2025-01-28 | 4.795 | 5.000 | 4.690 | 4.985 | 4.773 | 34,309 |
| 2025-01-27 | 4.790 | 4.840 | 4.600 | 4.795 | 4.591 | 20,412 |
| 2025-01-23 | 4.800 | 4.880 | 4.530 | 4.800 | 4.596 | 26,550 |
| 2025-01-22 | 4.800 | 4.870 | 4.615 | 4.870 | 4.663 | 21,767 |
| 2025-01-21 | 4.800 | 4.850 | 4.780 | 4.850 | 4.644 | 7,650 |
| 2025-01-20 | 4.800 | 4.820 | 4.510 | 4.800 | 4.596 | 7,247 |
| 2025-01-17 | 4.400 | 4.800 | 4.400 | 4.800 | 4.596 | 11,016 |
| 2025-01-16 | 4.590 | 4.600 | 4.320 | 4.400 | 4.213 | 3,592 |
| 2025-01-15 | 4.440 | 4.590 | 4.440 | 4.590 | 4.395 | 1,015 |
| 2025-01-14 | 4.580 | 4.580 | 4.500 | 4.580 | 4.386 | 407 |
| 2025-01-13 | 4.365 | 4.580 | 4.365 | 4.580 | 4.386 | 1,022 |
| 2025-01-10 | 4.535 | 4.540 | 4.330 | 4.540 | 4.347 | 735 |
| 2025-01-09 | 4.520 | 4.535 | 4.500 | 4.535 | 4.342 | 411 |
| 2025-01-08 | 4.315 | 4.470 | 4.315 | 4.460 | 4.271 | 989 |
| 2025-01-03 | 4.520 | 4.520 | 4.470 | 4.470 | 4.280 | 621 |
| 2024-12-30 | 4.485 | 4.485 | 4.485 | 4.485 | 4.295 | 335 |
| 2024-12-27 | 4.485 | 4.485 | 4.480 | 4.485 | 4.295 | 427 |
| 2024-12-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.290 | 301 |
| 2024-12-20 | 4.480 | 4.480 | 4.250 | 4.480 | 4.290 | 2,575 |
| 2024-12-19 | 4.250 | 4.350 | 4.250 | 4.350 | 4.165 | 2,110 |
| 2024-12-18 | 4.260 | 4.265 | 4.250 | 4.260 | 4.079 | 2,036 |
| 2024-12-17 | 4.300 | 4.300 | 4.290 | 4.290 | 4.108 | 2,270 |
| 2024-12-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.165 | 1,870 |
| 2024-12-13 | 4.350 | 4.350 | 4.320 | 4.320 | 4.137 | 1,294 |
| 2024-12-12 | 4.350 | 4.350 | 4.350 | 4.350 | 4.165 | 96 |
| 2024-12-11 | 4.315 | 4.465 | 4.300 | 4.465 | 4.275 | 512 |
| 2024-12-10 | 4.230 | 4.475 | 4.230 | 4.455 | 4.266 | 2,126 |
| 2024-12-09 | 4.400 | 4.540 | 4.210 | 4.485 | 4.295 | 1,719 |
| 2024-12-06 | 4.385 | 4.390 | 4.200 | 4.390 | 4.204 | 4,952 |
| 2024-12-05 | 4.400 | 4.400 | 4.105 | 4.125 | 3.950 | 1,816 |
| 2024-12-04 | 4.120 | 4.400 | 4.100 | 4.400 | 4.213 | 8,702 |
| 2024-12-03 | 4.310 | 4.310 | 4.100 | 4.100 | 3.926 | 11,887 |
| 2024-12-02 | 4.300 | 4.310 | 4.290 | 4.300 | 4.117 | 2,310 |
| 2024-11-29 | 4.205 | 4.600 | 4.205 | 4.305 | 4.122 | 13,657 |
| 2024-11-28 | 4.300 | 4.300 | 4.100 | 4.190 | 4.012 | 40,651 |
| 2024-11-27 | 4.150 | 4.205 | 4.130 | 4.160 | 3.983 | 4,720 |
| 2024-11-26 | 4.100 | 4.205 | 4.100 | 4.175 | 3.998 | 18,971 |
| 2024-11-25 | 4.500 | 4.500 | 4.100 | 4.205 | 4.026 | 44,364 |
| 2024-11-22 | 4.750 | 4.890 | 4.540 | 4.610 | 4.414 | 17,228 |
| 2024-11-21 | 4.830 | 5.020 | 4.830 | 5.000 | 4.788 | 530 |
| 2024-11-20 | 4.810 | 5.020 | 4.810 | 5.000 | 4.788 | 3,953 |
| 2024-11-19 | 5.100 | 5.100 | 4.800 | 5.030 | 4.816 | 3,402 |
| 2024-11-18 | 5.010 | 5.050 | 4.900 | 5.000 | 4.788 | 2,378 |
| 2024-11-15 | 5.010 | 5.020 | 4.980 | 4.980 | 4.769 | 2,806 |
| 2024-11-14 | 5.040 | 5.040 | 4.900 | 4.990 | 4.778 | 6,139 |
| 2024-11-13 | 5.000 | 5.150 | 4.900 | 5.090 | 4.874 | 9,656 |
| 2024-11-12 | 4.940 | 4.980 | 4.940 | 4.980 | 4.769 | 4,881 |
| 2024-11-11 | 4.930 | 4.940 | 4.910 | 4.940 | 4.730 | 4,548 |
| 2024-11-08 | 4.950 | 4.950 | 4.910 | 4.920 | 4.711 | 4,452 |
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.