Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.634	0.636	0.616	0.634	0.391	51,827
2022-06-17	0.630	0.632	0.610	0.630	0.389	109,058
2022-06-16	0.620	0.628	0.620	0.628	0.387	56,000
2022-06-15	0.616	0.628	0.612	0.618	0.381	40,180
2022-06-14	0.620	0.626	0.616	0.624	0.385	802,787
2022-06-10	0.616	0.616	0.610	0.616	0.380	114,024
2022-06-09	0.614	0.616	0.614	0.616	0.380	43,107
2022-06-08	0.604	0.614	0.604	0.614	0.379	146,887
2022-06-07	0.600	0.604	0.596	0.602	0.371	34,326
2022-06-06	0.598	0.600	0.596	0.598	0.369	65,998
2022-06-03	0.600	0.600	0.592	0.598	0.369	14,539
2022-06-02	0.592	0.600	0.592	0.598	0.369	18,410
2022-05-31	0.588	0.592	0.588	0.592	0.365	32,860
2022-05-30	0.594	0.594	0.582	0.588	0.363	20,446
2022-05-27	0.592	0.592	0.580	0.586	0.361	18,365
2022-05-26	0.592	0.592	0.584	0.584	0.360	8,345
2022-05-25	0.586	0.594	0.582	0.590	0.364	20,163
2022-05-24	0.588	0.590	0.586	0.586	0.361	23,394
2022-05-23	0.592	0.592	0.570	0.588	0.363	13,821
2022-05-20	0.570	0.594	0.570	0.594	0.366	15,870
2022-05-19	0.570	0.570	0.566	0.570	0.352	35,534
2022-05-18	0.594	0.594	0.566	0.580	0.358	63,954
2022-05-17	0.594	0.596	0.580	0.594	0.366	91,201
2022-05-16	0.590	0.600	0.590	0.600	0.370	11,073
2022-05-13	0.594	0.594	0.586	0.586	0.361	27,976
2022-05-12	0.602	0.602	0.590	0.594	0.366	17,634
2022-05-11	0.600	0.602	0.586	0.598	0.369	10,216
2022-05-10	0.608	0.608	0.584	0.600	0.370	29,074
2022-05-09	0.592	0.608	0.588	0.606	0.374	55,219
2022-05-06	0.612	0.612	0.592	0.592	0.365	36,403
2022-05-05	0.612	0.612	0.598	0.598	0.369	124,778
2022-05-04	0.614	0.614	0.598	0.612	0.378	39,686
2022-05-03	0.612	0.614	0.612	0.614	0.379	47,111
2022-05-02	0.618	0.618	0.596	0.600	0.370	162,141
2022-04-29	0.618	0.620	0.614	0.618	0.381	93,431
2022-04-28	0.610	0.620	0.598	0.616	0.380	355,690
2022-04-27	0.606	0.610	0.592	0.608	0.375	168,830
2022-04-26	0.608	0.608	0.594	0.604	0.373	89,245
2022-04-21	0.610	0.610	0.592	0.610	0.376	97,173
2022-04-20	0.604	0.608	0.594	0.606	0.374	108,523
2022-04-19	0.600	0.610	0.594	0.600	0.370	227,028
2022-04-18	0.582	0.598	0.580	0.598	0.369	444,020
2022-04-15	0.574	0.582	0.572	0.578	0.357	69,744
2022-04-14	0.574	0.582	0.574	0.580	0.358	97,002
2022-04-13	0.570	0.578	0.560	0.572	0.353	273,837
2022-04-12	0.626	0.626	0.558	0.568	0.350	2,026,490
2022-04-11	0.556	0.556	0.556	0.556	0.343	363,847
2022-04-08	0.485	0.485	0.485	0.485	0.299	417,915
2022-04-07	0.420	0.422	0.411	0.422	0.260	115,576
2022-04-06	0.411	0.420	0.411	0.411	0.254	4,070
2022-04-05	0.420	0.428	0.412	0.412	0.254	38,028
2022-04-04	0.404	0.432	0.402	0.410	0.253	330,429
2022-04-01	0.403	0.410	0.403	0.410	0.253	165,547
2022-03-31	0.403	0.403	0.403	0.403	0.249	3,000
2022-03-30	0.407	0.407	0.401	0.401	0.247	86,917
2022-03-29	0.422	0.422	0.406	0.407	0.251	8,850
2022-03-28	0.412	0.419	0.400	0.412	0.254	44,069
2022-03-25	0.420	0.420	0.420	0.420	0.259	7,777
2022-03-24	0.415	0.418	0.410	0.410	0.253	21,727
2022-03-23	0.428	0.428	0.417	0.418	0.258	73,669

← NewerPage 19 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.