Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.560	0.560	0.546	0.546	0.447	61,075
2023-11-20	0.554	0.558	0.550	0.558	0.457	29,444
2023-11-17	0.558	0.558	0.554	0.554	0.454	52,185
2023-11-16	0.540	0.560	0.540	0.550	0.450	270,060
2023-11-15	0.526	0.526	0.524	0.524	0.429	44,990
2023-11-14	0.524	0.526	0.522	0.526	0.431	23,415
2023-11-13	0.524	0.524	0.520	0.524	0.429	5,713
2023-11-10	0.524	0.524	0.514	0.524	0.429	7,763
2023-11-09	0.526	0.526	0.512	0.524	0.429	24,464
2023-11-08	0.528	0.528	0.520	0.526	0.431	62,798
2023-11-07	0.528	0.530	0.526	0.526	0.431	24,595
2023-11-06	0.530	0.530	0.524	0.528	0.432	18,488
2023-11-03	0.522	0.530	0.522	0.522	0.428	5,042
2023-11-02	0.530	0.530	0.520	0.530	0.434	16,067
2023-11-01	0.532	0.532	0.520	0.530	0.434	25,692
2023-10-31	0.524	0.532	0.524	0.530	0.434	14,120
2023-10-30	0.526	0.532	0.524	0.526	0.431	15,627
2023-10-27	0.528	0.538	0.526	0.526	0.431	104,285
2023-10-26	0.526	0.530	0.526	0.528	0.432	1,535
2023-10-25	0.530	0.536	0.528	0.536	0.439	3,485
2023-10-24	0.538	0.538	0.526	0.536	0.439	12,025
2023-10-23	0.530	0.538	0.528	0.538	0.441	7,086
2023-10-20	0.536	0.536	0.530	0.530	0.434	7,163
2023-10-19	0.538	0.538	0.526	0.536	0.439	8,018
2023-10-18	0.530	0.538	0.524	0.538	0.441	20,049
2023-10-17	0.538	0.538	0.526	0.526	0.431	1,115
2023-10-16	0.538	0.538	0.526	0.538	0.441	39,150
2023-10-13	0.540	0.540	0.526	0.538	0.441	26,322
2023-10-12	0.538	0.540	0.536	0.540	0.442	46,322
2023-10-11	0.534	0.538	0.528	0.532	0.436	42,413
2023-10-10	0.534	0.536	0.526	0.534	0.437	3,430
2023-10-09	0.536	0.536	0.526	0.534	0.437	54,027
2023-10-06	0.528	0.536	0.528	0.536	0.439	17,446
2023-10-05	0.536	0.536	0.526	0.528	0.432	14,617
2023-10-04	0.530	0.538	0.526	0.526	0.431	43,207
2023-10-03	0.534	0.538	0.528	0.530	0.434	33,178
2023-10-02	0.540	0.540	0.530	0.532	0.436	18,705
2023-09-29	0.522	0.540	0.522	0.536	0.439	61,838
2023-09-28	0.526	0.530	0.524	0.530	0.434	11,520
2023-09-27	0.528	0.528	0.522	0.522	0.428	40,273
2023-09-26	0.528	0.530	0.526	0.530	0.434	12,950
2023-09-25	0.530	0.530	0.524	0.528	0.432	9,894
2023-09-22	0.530	0.534	0.524	0.524	0.429	24,278
2023-09-21	0.530	0.534	0.524	0.534	0.437	44,274
2023-09-20	0.530	0.530	0.522	0.524	0.429	14,378
2023-09-19	0.530	0.532	0.524	0.524	0.429	34,567
2023-09-18	0.528	0.530	0.522	0.530	0.434	26,815
2023-09-15	0.524	0.530	0.520	0.528	0.432	9,711
2023-09-14	0.526	0.528	0.520	0.528	0.432	38,330
2023-09-13	0.518	0.528	0.518	0.528	0.432	9,188
2023-09-12	0.520	0.530	0.518	0.530	0.434	39,558
2023-09-11	0.524	0.532	0.524	0.532	0.436	85,996
2023-09-08	0.514	0.524	0.510	0.516	0.423	40,998
2023-09-07	0.518	0.520	0.514	0.516	0.423	16,481
2023-09-06	0.518	0.518	0.512	0.512	0.419	17,778
2023-09-05	0.518	0.518	0.510	0.516	0.423	7,507
2023-09-04	0.518	0.518	0.508	0.510	0.418	12,295
2023-09-01	0.512	0.518	0.510	0.518	0.424	13,696
2023-08-31	0.514	0.516	0.512	0.516	0.423	8,717
2023-08-30	0.516	0.516	0.504	0.516	0.423	5,217

← NewerPage 13 of 21 · 1,245 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.