Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.720	0.748	0.720	0.746	0.460	247,020
2022-09-12	0.722	0.722	0.716	0.720	0.444	88,341
2022-09-09	0.720	0.722	0.716	0.716	0.442	138,232
2022-09-08	0.718	0.720	0.710	0.720	0.444	57,594
2022-09-07	0.718	0.718	0.712	0.718	0.443	48,210
2022-09-06	0.716	0.718	0.700	0.718	0.443	75,883
2022-09-05	0.700	0.716	0.700	0.716	0.442	28,822
2022-09-02	0.710	0.716	0.698	0.710	0.438	71,435
2022-09-01	0.710	0.718	0.700	0.712	0.439	84,634
2022-08-31	0.714	0.714	0.708	0.710	0.438	63,411
2022-08-30	0.714	0.718	0.710	0.718	0.443	19,629
2022-08-29	0.718	0.718	0.710	0.714	0.440	21,506
2022-08-26	0.720	0.720	0.712	0.718	0.443	67,853
2022-08-25	0.720	0.720	0.716	0.718	0.443	19,805
2022-08-24	0.720	0.720	0.716	0.718	0.443	110,601
2022-08-23	0.718	0.720	0.716	0.720	0.444	25,485
2022-08-22	0.718	0.720	0.716	0.718	0.443	130,855
2022-08-19	0.718	0.718	0.714	0.718	0.443	15,821
2022-08-18	0.710	0.718	0.710	0.714	0.440	102,922
2022-08-17	0.714	0.720	0.706	0.708	0.437	66,625
2022-08-16	0.720	0.720	0.710	0.714	0.440	97,959
2022-08-12	0.720	0.724	0.714	0.720	0.444	248,828
2022-08-11	0.712	0.718	0.708	0.714	0.440	158,130
2022-08-10	0.710	0.714	0.704	0.710	0.438	33,536
2022-08-09	0.712	0.718	0.708	0.710	0.438	67,429
2022-08-08	0.718	0.718	0.714	0.714	0.440	73,049
2022-08-05	0.718	0.718	0.716	0.716	0.442	41,197
2022-08-04	0.718	0.718	0.706	0.718	0.443	41,014
2022-08-03	0.718	0.720	0.704	0.718	0.443	86,901
2022-08-02	0.718	0.718	0.716	0.718	0.443	56,349
2022-08-01	0.718	0.720	0.712	0.716	0.442	145,896
2022-07-29	0.720	0.720	0.710	0.714	0.440	72,318
2022-07-28	0.714	0.720	0.694	0.720	0.444	176,886
2022-07-27	0.694	0.716	0.692	0.716	0.442	320,444
2022-07-26	0.690	0.696	0.690	0.694	0.428	83,758
2022-07-25	0.688	0.688	0.682	0.688	0.424	32,313
2022-07-22	0.680	0.688	0.672	0.682	0.421	23,564
2022-07-21	0.690	0.690	0.680	0.680	0.419	44,518
2022-07-20	0.684	0.684	0.670	0.684	0.422	8,146
2022-07-19	0.676	0.700	0.660	0.684	0.422	167,458
2022-07-18	0.660	0.676	0.660	0.674	0.416	86,818
2022-07-15	0.658	0.660	0.658	0.660	0.407	27,493
2022-07-14	0.676	0.676	0.660	0.660	0.407	156,392
2022-07-13	0.678	0.678	0.674	0.674	0.416	13,547
2022-07-12	0.692	0.692	0.672	0.672	0.415	38,890
2022-07-11	0.674	0.694	0.662	0.692	0.427	113,511
2022-07-08	0.674	0.674	0.660	0.672	0.415	9,691
2022-07-07	0.678	0.678	0.654	0.672	0.415	24,008
2022-07-06	0.680	0.682	0.650	0.654	0.403	37,602
2022-07-05	0.666	0.682	0.656	0.680	0.419	104,944
2022-07-04	0.672	0.684	0.652	0.678	0.418	70,533
2022-07-01	0.684	0.686	0.674	0.676	0.417	18,620
2022-06-30	0.678	0.686	0.666	0.686	0.423	188,468
2022-06-29	0.650	0.676	0.650	0.674	0.416	86,128
2022-06-28	0.644	0.650	0.644	0.650	0.401	72,691
2022-06-27	0.640	0.646	0.632	0.644	0.397	42,323
2022-06-24	0.636	0.642	0.636	0.640	0.395	122,343
2022-06-23	0.636	0.636	0.630	0.630	0.389	32,654
2022-06-22	0.638	0.644	0.628	0.636	0.392	51,273
2022-06-21	0.638	0.646	0.636	0.640	0.395	118,761

← NewerPage 18 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.