Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.516	0.518	0.506	0.516	0.423	21,677
2023-08-28	0.518	0.518	0.506	0.506	0.414	4,325
2023-08-25	0.512	0.518	0.510	0.518	0.424	9,400
2023-08-24	0.520	0.520	0.510	0.512	0.419	13,370
2023-08-23	0.520	0.520	0.520	0.520	0.426	2,640
2023-08-22	0.510	0.520	0.510	0.520	0.426	9,053
2023-08-21	0.512	0.522	0.510	0.510	0.418	12,484
2023-08-18	0.524	0.524	0.512	0.512	0.419	7,219
2023-08-17	0.512	0.528	0.512	0.512	0.419	11,420
2023-08-16	0.530	0.530	0.504	0.528	0.432	37,839
2023-08-14	0.530	0.530	0.524	0.530	0.434	3,615
2023-08-11	0.528	0.530	0.524	0.524	0.429	38,181
2023-08-10	0.518	0.520	0.504	0.520	0.426	12,992
2023-08-09	0.500	0.520	0.500	0.518	0.424	15,596
2023-08-08	0.508	0.508	0.500	0.508	0.416	40,340
2023-08-07	0.516	0.516	0.504	0.504	0.413	20,441
2023-08-04	0.510	0.518	0.508	0.516	0.423	10,681
2023-08-03	0.518	0.518	0.510	0.510	0.418	46,707
2023-08-02	0.518	0.518	0.518	0.518	0.424	4,362
2023-08-01	0.518	0.518	0.514	0.518	0.424	36,861
2023-07-31	0.520	0.520	0.518	0.520	0.426	24,951
2023-07-28	0.522	0.522	0.518	0.522	0.428	28,581
2023-07-27	0.532	0.534	0.520	0.532	0.436	17,949
2023-07-26	0.520	0.532	0.520	0.526	0.431	6,356
2023-07-25	0.532	0.532	0.520	0.530	0.434	6,115
2023-07-24	0.534	0.534	0.518	0.532	0.436	32,898
2023-07-21	0.520	0.532	0.520	0.520	0.426	14,040
2023-07-20	0.532	0.534	0.518	0.534	0.437	16,357
2023-07-19	0.528	0.534	0.520	0.534	0.437	14,359
2023-07-18	0.518	0.532	0.518	0.520	0.426	72,585
2023-07-17	0.530	0.534	0.526	0.532	0.436	18,908
2023-07-14	0.530	0.530	0.520	0.530	0.434	69,239
2023-07-13	0.536	0.536	0.522	0.530	0.434	24,172
2023-07-12	0.536	0.536	0.530	0.536	0.439	20,956
2023-07-11	0.530	0.536	0.522	0.536	0.439	30,676
2023-07-10	0.538	0.538	0.530	0.530	0.434	31,254
2023-07-07	0.536	0.538	0.536	0.538	0.441	17,752
2023-07-06	0.530	0.536	0.530	0.536	0.439	41,715
2023-07-05	0.522	0.530	0.522	0.522	0.428	19,478
2023-07-04	0.520	0.530	0.520	0.522	0.428	3,002
2023-07-03	0.532	0.532	0.530	0.530	0.434	32,354
2023-06-30	0.518	0.532	0.518	0.530	0.434	21,450
2023-06-29	0.518	0.520	0.506	0.520	0.426	62,288
2023-06-28	0.528	0.528	0.508	0.512	0.419	84,470
2023-06-27	0.532	0.536	0.514	0.516	0.423	16,085
2023-06-26	0.518	0.532	0.518	0.528	0.432	7,863
2023-06-23	0.520	0.540	0.518	0.518	0.424	46,427
2023-06-22	0.536	0.536	0.520	0.532	0.436	17,237
2023-06-21	0.538	0.538	0.536	0.536	0.439	2,494
2023-06-20	0.536	0.538	0.532	0.532	0.428	15,091
2023-06-19	0.538	0.538	0.538	0.538	0.433	4,154
2023-06-16	0.538	0.538	0.536	0.538	0.433	3,680
2023-06-15	0.536	0.538	0.536	0.538	0.433	5,023
2023-06-14	0.538	0.538	0.526	0.526	0.424	29,756
2023-06-13	0.536	0.536	0.532	0.534	0.430	2,211
2023-06-12	0.532	0.536	0.530	0.536	0.432	10,933
2023-06-09	0.538	0.538	0.530	0.532	0.428	5,334
2023-06-08	0.532	0.538	0.532	0.538	0.433	10,667
2023-06-07	0.538	0.538	0.530	0.538	0.433	12,059
2023-06-06	0.538	0.538	0.532	0.532	0.428	10,744

← NewerPage 14 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.