Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.572	0.584	0.570	0.580	0.467	40,710
2023-03-03	0.590	0.596	0.542	0.568	0.457	272,540
2023-03-02	0.596	0.596	0.582	0.590	0.475	21,424
2023-03-01	0.596	0.596	0.594	0.596	0.480	23,674
2023-02-28	0.594	0.594	0.590	0.590	0.475	5,441
2023-02-27	0.592	0.594	0.592	0.594	0.478	10,170
2023-02-24	0.596	0.596	0.580	0.580	0.467	11,992
2023-02-23	0.584	0.590	0.584	0.584	0.470	10,448
2023-02-22	0.588	0.588	0.580	0.584	0.470	32,520
2023-02-21	0.588	0.588	0.580	0.580	0.467	5,604
2023-02-20	0.588	0.588	0.580	0.584	0.470	20,559
2023-02-17	0.588	0.596	0.588	0.588	0.474	10,639
2023-02-16	0.588	0.598	0.580	0.588	0.474	55,151
2023-02-15	0.590	0.592	0.572	0.588	0.474	31,900
2023-02-14	0.588	0.590	0.588	0.590	0.475	12,559
2023-02-13	0.584	0.590	0.582	0.590	0.475	16,546
2023-02-10	0.586	0.586	0.574	0.582	0.469	5,994
2023-02-09	0.588	0.588	0.572	0.572	0.461	20,785
2023-02-08	0.580	0.588	0.574	0.574	0.462	23,163
2023-02-07	0.588	0.588	0.570	0.580	0.467	14,756
2023-02-06	0.588	0.588	0.570	0.588	0.474	23,392
2023-02-03	0.576	0.588	0.576	0.588	0.474	128,514
2023-02-02	0.584	0.584	0.562	0.574	0.462	122,619
2023-02-01	0.582	0.584	0.580	0.584	0.470	9,331
2023-01-31	0.584	0.584	0.582	0.584	0.470	14,871
2023-01-30	0.584	0.584	0.582	0.584	0.470	5,857
2023-01-27	0.590	0.590	0.586	0.586	0.472	1,251
2023-01-26	0.584	0.590	0.580	0.590	0.475	14,664
2023-01-25	0.588	0.590	0.576	0.588	0.474	36,128
2023-01-23	0.590	0.590	0.576	0.588	0.474	40,042
2023-01-20	0.580	0.590	0.580	0.590	0.475	14,991
2023-01-19	0.588	0.588	0.582	0.588	0.474	2,916
2023-01-18	0.580	0.588	0.580	0.588	0.474	4,050
2023-01-17	0.594	0.594	0.574	0.592	0.477	10,050
2023-01-16	0.588	0.594	0.580	0.580	0.467	25,946
2023-01-13	0.588	0.588	0.580	0.588	0.474	32,647
2023-01-12	0.596	0.596	0.580	0.588	0.474	113,337
2023-01-11	0.590	0.596	0.582	0.582	0.469	106,389
2023-01-10	0.592	0.594	0.586	0.590	0.475	26,877
2023-01-09	0.596	0.596	0.584	0.590	0.475	21,376
2023-01-06	0.600	0.600	0.586	0.596	0.480	7,624
2023-01-05	0.598	0.600	0.582	0.600	0.483	28,168
2023-01-04	0.596	0.596	0.588	0.596	0.480	26,712
2023-01-03	0.592	0.596	0.582	0.594	0.478	83,984
2022-12-30	0.566	0.592	0.566	0.592	0.477	37,579
2022-12-29	0.592	0.592	0.562	0.590	0.475	24,448
2022-12-28	0.594	0.594	0.560	0.590	0.475	80,221
2022-12-27	0.598	0.598	0.584	0.594	0.478	5,671
2022-12-23	0.598	0.600	0.594	0.594	0.478	34,512
2022-12-22	0.584	0.598	0.580	0.598	0.482	16,913
2022-12-21	0.584	0.584	0.580	0.582	0.469	53,992
2022-12-20	0.598	0.598	0.590	0.590	0.475	38,414
2022-12-19	0.584	0.598	0.584	0.598	0.482	18,204
2022-12-16	0.594	0.594	0.576	0.594	0.478	9,026
2022-12-15	0.576	0.594	0.576	0.576	0.464	12,625
2022-12-14	0.588	0.596	0.570	0.572	0.461	25,751
2022-12-13	0.598	0.598	0.580	0.590	0.475	30,691
2022-12-12	0.588	0.590	0.582	0.590	0.475	18,431
2022-12-09	0.596	0.596	0.582	0.588	0.474	16,711
2022-12-08	0.588	0.600	0.588	0.596	0.480	77,205

← NewerPage 16 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.