JT GRUP OIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.310 | 4.320 | 4.190 | 4.220 | 4.220 | 7,441 |
| 2026-10-15 | 4.160 | 4.310 | 4.160 | 4.310 | 4.310 | 18,589 |
| 2026-10-14 | 4.130 | 4.160 | 4.120 | 4.120 | 4.120 | 3,495 |
| 2026-10-13 | 4.120 | 4.200 | 4.100 | 4.130 | 4.130 | 7,100 |
| 2026-10-12 | 4.220 | 4.300 | 4.130 | 4.260 | 4.260 | 24,035 |
| 2026-10-09 | 4.080 | 4.220 | 4.080 | 4.220 | 4.220 | 512 |
| 2026-10-08 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 48 |
| 2026-10-07 | 4.200 | 4.230 | 4.080 | 4.230 | 4.230 | 2,143 |
| 2026-10-06 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 1,300 |
| 2026-10-05 | 4.070 | 4.250 | 4.050 | 4.240 | 4.240 | 1,304 |
| 2026-10-02 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 8,130 |
| 2026-10-01 | 4.180 | 4.180 | 4.040 | 4.180 | 4.180 | 858 |
| 2026-09-30 | 4.050 | 4.180 | 4.030 | 4.180 | 4.180 | 2,650 |
| 2026-09-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 500 |
| 2026-09-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 38 |
| 2026-09-25 | 4.200 | 4.200 | 4.050 | 4.200 | 4.200 | 295 |
| 2026-09-24 | 4.050 | 4.220 | 4.050 | 4.220 | 4.220 | 72 |
| 2026-09-23 | 4.100 | 4.120 | 4.100 | 4.100 | 4.100 | 2,300 |
| 2026-09-22 | 4.170 | 4.320 | 4.010 | 4.320 | 4.320 | 1,337 |
| 2026-09-21 | 4.080 | 4.190 | 4.060 | 4.190 | 4.190 | 2,881 |
| 2026-09-18 | 4.090 | 4.390 | 4.030 | 4.330 | 4.330 | 2,486 |
Page 1 of 1 · 21 trading days
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.