Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.588	0.600	0.588	0.596	0.480	77,205
2022-12-07	0.588	0.590	0.552	0.580	0.467	39,552
2022-12-06	0.594	0.594	0.578	0.578	0.466	22,107
2022-12-05	0.594	0.596	0.580	0.594	0.478	27,635
2022-12-02	0.562	0.596	0.562	0.592	0.477	30,958
2022-11-29	0.570	0.574	0.570	0.574	0.462	9,338
2022-11-28	0.564	0.570	0.560	0.570	0.459	11,467
2022-11-25	0.560	0.566	0.560	0.564	0.454	6,794
2022-11-24	0.560	0.562	0.534	0.562	0.453	57,280
2022-11-23	0.574	0.574	0.526	0.542	0.437	95,590
2022-11-22	0.596	0.596	0.550	0.552	0.445	99,313
2022-11-21	0.596	0.598	0.572	0.596	0.480	13,031
2022-11-18	0.598	0.598	0.576	0.596	0.480	43,589
2022-11-17	0.596	0.598	0.596	0.598	0.482	7,571
2022-11-16	0.596	0.600	0.592	0.594	0.478	27,265
2022-11-15	0.600	0.606	0.596	0.600	0.483	20,366
2022-11-14	0.600	0.610	0.596	0.606	0.488	36,937
2022-11-11	0.612	0.612	0.600	0.600	0.483	21,339
2022-11-10	0.620	0.620	0.604	0.612	0.493	17,633
2022-11-09	0.618	0.620	0.608	0.620	0.499	6,976
2022-11-08	0.616	0.620	0.610	0.618	0.498	21,758
2022-11-07	0.610	0.622	0.600	0.602	0.485	191,069
2022-11-04	0.622	0.622	0.612	0.620	0.499	10,450
2022-11-03	0.614	0.624	0.610	0.622	0.501	108,585
2022-11-02	0.610	0.624	0.610	0.624	0.503	17,942
2022-11-01	0.626	0.626	0.610	0.610	0.491	41,536
2022-10-31	0.610	0.626	0.610	0.622	0.501	87,971
2022-10-28	0.588	0.628	0.588	0.620	0.499	121,904
2022-10-27	0.578	0.596	0.578	0.588	0.474	42,199
2022-10-26	0.580	0.590	0.540	0.578	0.466	48,027
2022-10-25	0.520	0.600	0.518	0.576	0.464	155,641
2022-10-24	0.510	0.522	0.510	0.522	0.420	56,739
2022-10-21	0.500	0.510	0.492	0.510	0.411	35,475
2022-10-20	0.500	0.504	0.495	0.500	0.403	12,406
2022-10-19	0.490	0.508	0.490	0.502	0.404	31,470
2022-10-18	0.484	0.497	0.476	0.490	0.395	56,454
2022-10-17	0.520	0.530	0.459	0.476	0.383	199,987
2022-10-14	0.518	0.530	0.518	0.520	0.419	8,358
2022-10-13	0.532	0.532	0.490	0.516	0.416	48,302
2022-10-12	0.532	0.532	0.530	0.532	0.428	43,476
2022-10-11	0.510	0.532	0.510	0.530	0.427	120,653
2022-10-10	0.470	0.500	0.468	0.499	0.402	123,430
2022-10-07	0.451	0.516	0.451	0.470	0.379	363,068
2022-10-06	0.530	0.566	0.530	0.530	0.427	335,712
2022-10-05	0.622	0.622	0.622	0.622	0.501	142,270
2022-10-04	0.774	0.774	0.706	0.730	0.450	418,031
2022-10-03	0.772	0.774	0.750	0.766	0.473	203,001
2022-09-30	0.778	0.786	0.750	0.774	0.477	159,632
2022-09-29	0.778	0.780	0.752	0.778	0.480	172,909
2022-09-28	0.722	0.776	0.722	0.774	0.477	323,296
2022-09-27	0.730	0.744	0.698	0.720	0.444	84,494
2022-09-26	0.752	0.760	0.718	0.720	0.444	46,762
2022-09-23	0.772	0.772	0.732	0.756	0.466	54,440
2022-09-22	0.758	0.772	0.734	0.772	0.476	67,962
2022-09-21	0.776	0.776	0.740	0.756	0.466	45,936
2022-09-20	0.778	0.780	0.748	0.776	0.479	19,438
2022-09-19	0.760	0.788	0.722	0.746	0.460	120,057
2022-09-16	0.798	0.800	0.760	0.780	0.481	53,672
2022-09-15	0.796	0.798	0.788	0.798	0.492	152,284
2022-09-14	0.740	0.796	0.730	0.788	0.486	181,083

← NewerPage 17 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.