Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.538	0.538	0.536	0.538	0.433	4,713
2023-05-31	0.536	0.538	0.534	0.538	0.433	34,437
2023-05-30	0.530	0.534	0.530	0.534	0.430	3,877
2023-05-29	0.538	0.538	0.530	0.534	0.430	10,195
2023-05-26	0.540	0.540	0.524	0.538	0.433	12,116
2023-05-25	0.546	0.546	0.520	0.522	0.420	23,385
2023-05-24	0.538	0.544	0.520	0.544	0.438	17,336
2023-05-23	0.550	0.554	0.510	0.538	0.433	92,079
2023-05-22	0.540	0.556	0.500	0.550	0.443	73,004
2023-05-19	0.556	0.556	0.550	0.554	0.446	25,497
2023-05-18	0.550	0.554	0.550	0.554	0.446	18,112
2023-05-17	0.556	0.556	0.530	0.550	0.443	100,769
2023-05-16	0.556	0.556	0.556	0.556	0.448	3,900
2023-05-15	0.546	0.560	0.546	0.556	0.448	12,638
2023-05-12	0.548	0.550	0.540	0.546	0.440	56,843
2023-05-11	0.566	0.566	0.548	0.564	0.454	27,184
2023-05-10	0.572	0.572	0.550	0.568	0.457	59,637
2023-05-09	0.570	0.576	0.558	0.574	0.462	5,510
2023-05-08	0.570	0.578	0.552	0.570	0.459	64,371
2023-05-05	0.578	0.580	0.566	0.578	0.466	2,892
2023-05-04	0.564	0.580	0.564	0.580	0.467	4,421
2023-05-03	0.582	0.582	0.558	0.580	0.467	44,881
2023-05-02	0.586	0.586	0.570	0.582	0.469	58,288
2023-04-28	0.586	0.586	0.574	0.586	0.472	25,887
2023-04-27	0.558	0.586	0.552	0.586	0.472	344,365
2023-04-26	0.618	0.632	0.618	0.632	0.509	14,779
2023-04-25	0.622	0.622	0.614	0.622	0.501	13,913
2023-04-24	0.624	0.624	0.614	0.622	0.501	21,050
2023-04-21	0.624	0.624	0.616	0.624	0.503	17,110
2023-04-20	0.630	0.632	0.620	0.628	0.506	23,271
2023-04-19	0.630	0.630	0.618	0.630	0.507	31,055
2023-04-18	0.640	0.640	0.610	0.630	0.507	59,884
2023-04-13	0.636	0.640	0.630	0.640	0.515	90,603
2023-04-12	0.624	0.638	0.616	0.636	0.512	131,609
2023-04-11	0.596	0.636	0.596	0.622	0.501	685,262
2023-04-10	0.550	0.554	0.544	0.554	0.446	35,252
2023-04-07	0.548	0.550	0.546	0.550	0.443	18,815
2023-04-06	0.548	0.550	0.542	0.548	0.441	18,462
2023-04-05	0.554	0.554	0.540	0.548	0.441	30,548
2023-04-04	0.562	0.562	0.540	0.544	0.438	125,192
2023-04-03	0.568	0.568	0.538	0.566	0.456	78,958
2023-03-31	0.570	0.570	0.540	0.568	0.457	104,465
2023-03-30	0.560	0.574	0.560	0.570	0.459	3,464
2023-03-29	0.574	0.574	0.566	0.572	0.461	3,390
2023-03-28	0.576	0.576	0.550	0.574	0.462	62,784
2023-03-27	0.562	0.578	0.556	0.578	0.466	93,346
2023-03-24	0.576	0.576	0.554	0.562	0.453	58,785
2023-03-23	0.576	0.578	0.540	0.578	0.466	162,356
2023-03-22	0.598	0.598	0.584	0.584	0.470	13,428
2023-03-21	0.588	0.598	0.588	0.598	0.482	5,298
2023-03-20	0.596	0.598	0.580	0.580	0.467	30,683
2023-03-17	0.596	0.596	0.592	0.594	0.478	4,852
2023-03-16	0.598	0.598	0.592	0.596	0.480	8,881
2023-03-15	0.596	0.598	0.592	0.598	0.482	31,875
2023-03-14	0.592	0.594	0.582	0.582	0.469	7,906
2023-03-13	0.592	0.596	0.578	0.592	0.477	34,086
2023-03-10	0.592	0.594	0.590	0.592	0.477	9,798
2023-03-09	0.586	0.592	0.586	0.592	0.477	10,409
2023-03-08	0.582	0.590	0.580	0.586	0.472	30,645
2023-03-07	0.588	0.590	0.588	0.590	0.475	17,378

← NewerPage 15 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.