Rompetrol Well historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.650	0.658	0.646	0.658	0.539	6,464
2024-02-22	0.658	0.658	0.646	0.650	0.532	4,454
2024-02-21	0.660	0.660	0.646	0.646	0.529	55,990
2024-02-20	0.660	0.660	0.650	0.660	0.541	1,372
2024-02-19	0.658	0.662	0.658	0.658	0.539	8,496
2024-02-16	0.648	0.664	0.648	0.648	0.531	11,037
2024-02-15	0.668	0.668	0.648	0.648	0.531	21,700
2024-02-14	0.670	0.670	0.648	0.666	0.545	13,010
2024-02-13	0.670	0.670	0.644	0.668	0.547	34,773
2024-02-12	0.658	0.670	0.658	0.670	0.549	17,914
2024-02-09	0.658	0.658	0.644	0.658	0.539	40,379
2024-02-08	0.668	0.672	0.644	0.658	0.539	42,609
2024-02-07	0.648	0.668	0.644	0.644	0.527	38,043
2024-02-06	0.650	0.650	0.644	0.648	0.531	4,405
2024-02-05	0.648	0.650	0.644	0.650	0.532	31,434
2024-02-02	0.646	0.648	0.646	0.646	0.529	40,842
2024-02-01	0.646	0.648	0.642	0.648	0.531	6,506
2024-01-31	0.646	0.646	0.640	0.642	0.526	35,223
2024-01-30	0.648	0.648	0.642	0.646	0.529	6,546
2024-01-29	0.646	0.646	0.640	0.646	0.529	8,248
2024-01-26	0.632	0.648	0.632	0.646	0.529	39,782
2024-01-25	0.630	0.638	0.630	0.636	0.521	34,372
2024-01-23	0.634	0.638	0.628	0.628	0.514	20,859
2024-01-22	0.632	0.644	0.632	0.634	0.519	18,947
2024-01-19	0.628	0.644	0.624	0.638	0.523	50,502
2024-01-18	0.626	0.638	0.626	0.638	0.523	39,130
2024-01-17	0.638	0.640	0.624	0.640	0.524	23,964
2024-01-16	0.638	0.640	0.624	0.638	0.523	11,356
2024-01-15	0.640	0.640	0.626	0.630	0.516	10,477
2024-01-12	0.640	0.644	0.626	0.628	0.514	24,349
2024-01-11	0.642	0.642	0.620	0.640	0.524	44,361
2024-01-10	0.638	0.646	0.632	0.642	0.526	28,888
2024-01-09	0.596	0.644	0.596	0.638	0.523	153,127
2024-01-08	0.596	0.596	0.592	0.596	0.488	41,630
2024-01-05	0.594	0.596	0.592	0.596	0.488	14,151
2024-01-04	0.594	0.594	0.584	0.594	0.486	30,940
2024-01-03	0.598	0.598	0.592	0.592	0.485	19,637
2023-12-29	0.592	0.596	0.592	0.596	0.488	35,625
2023-12-28	0.580	0.594	0.580	0.592	0.485	29,415
2023-12-27	0.588	0.590	0.574	0.580	0.475	35,251
2023-12-22	0.578	0.590	0.572	0.588	0.482	39,333
2023-12-21	0.578	0.580	0.570	0.578	0.473	34,082
2023-12-20	0.574	0.580	0.574	0.578	0.473	7,284
2023-12-19	0.578	0.580	0.578	0.580	0.475	25,651
2023-12-18	0.578	0.578	0.572	0.572	0.468	55,109
2023-12-15	0.574	0.578	0.572	0.572	0.468	87,333
2023-12-14	0.562	0.574	0.562	0.574	0.470	31,592
2023-12-13	0.572	0.574	0.562	0.562	0.460	18,351
2023-12-12	0.570	0.572	0.562	0.570	0.467	10,767
2023-12-11	0.572	0.574	0.558	0.570	0.467	47,891
2023-12-08	0.556	0.572	0.556	0.572	0.468	8,910
2023-12-07	0.562	0.566	0.552	0.556	0.455	26,124
2023-12-06	0.556	0.562	0.550	0.562	0.460	84,946
2023-12-05	0.560	0.562	0.554	0.562	0.460	6,968
2023-12-04	0.562	0.562	0.552	0.562	0.460	39,742
2023-11-29	0.554	0.566	0.552	0.562	0.460	61,215
2023-11-28	0.568	0.568	0.556	0.556	0.455	5,693
2023-11-27	0.568	0.572	0.554	0.568	0.465	19,240
2023-11-24	0.570	0.576	0.552	0.556	0.455	23,266
2023-11-23	0.566	0.570	0.548	0.570	0.467	22,477

← NewerPage 12 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0601 RON
2025-07-03	0.0368 RON
2024-06-25	0.0423 RON
2023-06-21	0.0088 RON
2022-10-05	0.1709 RON
2021-06-17	0.1207 RON
2020-06-18	0.0437 RON
2019-06-11	0.0180 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.