Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.668	0.684	0.668	0.680	0.680	28,205
2026-07-23	0.660	0.668	0.644	0.668	0.668	100,693
2026-07-22	0.640	0.660	0.634	0.660	0.660	30,998
2026-07-21	0.648	0.660	0.632	0.654	0.654	96,370
2026-07-20	0.658	0.660	0.646	0.656	0.656	18,511
2026-07-17	0.660	0.660	0.644	0.660	0.660	51,863
2026-07-16	0.646	0.660	0.644	0.660	0.660	33,652
2026-07-15	0.644	0.660	0.642	0.660	0.660	30,999
2026-07-14	0.662	0.662	0.640	0.658	0.658	61,812
2026-07-13	0.670	0.670	0.660	0.662	0.662	41,730
2026-07-10	0.650	0.674	0.648	0.670	0.670	73,671
2026-07-09	0.682	0.682	0.650	0.650	0.650	94,482
2026-07-08	0.706	0.706	0.680	0.684	0.684	52,010
2026-07-07	0.720	0.720	0.684	0.706	0.706	156,337
2026-07-06	0.770	0.770	0.714	0.732	0.732	219,383
2026-07-03	0.778	0.806	0.770	0.800	0.738	361,885
2026-07-02	0.800	0.800	0.748	0.778	0.718	547,930
2026-07-01	0.792	0.810	0.788	0.800	0.738	234,103
2026-06-30	0.792	0.800	0.788	0.792	0.731	116,204
2026-06-29	0.784	0.794	0.784	0.790	0.729	66,345
2026-06-26	0.782	0.794	0.780	0.794	0.733	202,215
2026-06-25	0.780	0.782	0.774	0.780	0.720	73,794
2026-06-24	0.786	0.788	0.774	0.780	0.720	67,867
2026-06-23	0.772	0.786	0.772	0.784	0.723	121,087
2026-06-22	0.778	0.788	0.766	0.772	0.712	16,357
2026-06-19	0.730	0.780	0.728	0.780	0.720	182,553
2026-06-18	0.716	0.730	0.704	0.730	0.674	221,685
2026-06-17	0.712	0.716	0.710	0.714	0.659	22,676
2026-06-16	0.710	0.712	0.696	0.712	0.657	67,543
2026-06-15	0.712	0.712	0.698	0.708	0.653	22,105
2026-06-12	0.698	0.712	0.698	0.712	0.657	91,773
2026-06-11	0.696	0.710	0.696	0.700	0.646	60,218
2026-06-10	0.682	0.696	0.682	0.696	0.642	16,227
2026-06-09	0.698	0.698	0.690	0.690	0.637	23,277
2026-06-08	0.694	0.700	0.686	0.698	0.644	109,623
2026-06-05	0.700	0.710	0.696	0.700	0.646	56,363
2026-06-04	0.700	0.710	0.700	0.708	0.653	60,285
2026-06-03	0.692	0.704	0.692	0.704	0.650	25,451
2026-06-02	0.700	0.704	0.690	0.700	0.646	137,162
2026-05-29	0.680	0.688	0.680	0.680	0.628	56,939
2026-05-28	0.660	0.680	0.658	0.670	0.618	229,093
2026-05-27	0.660	0.660	0.658	0.658	0.607	18,077
2026-05-26	0.662	0.662	0.650	0.660	0.609	37,130
2026-05-25	0.660	0.660	0.652	0.660	0.609	23,457
2026-05-22	0.660	0.660	0.656	0.660	0.609	41,387
2026-05-21	0.660	0.664	0.650	0.660	0.609	15,840
2026-05-20	0.650	0.662	0.650	0.662	0.611	40,693
2026-05-19	0.652	0.658	0.652	0.658	0.607	76,087
2026-05-18	0.650	0.654	0.644	0.654	0.604	43,794
2026-05-15	0.646	0.650	0.642	0.650	0.600	41,107
2026-05-14	0.638	0.650	0.638	0.646	0.596	157,746
2026-05-13	0.642	0.642	0.632	0.636	0.587	51,576
2026-05-12	0.640	0.640	0.628	0.640	0.591	44,165
2026-05-11	0.640	0.644	0.636	0.640	0.591	26,140
2026-05-08	0.624	0.640	0.614	0.640	0.591	99,573
2026-05-07	0.636	0.642	0.620	0.640	0.591	51,385
2026-05-06	0.630	0.638	0.620	0.638	0.589	20,863
2026-05-05	0.640	0.640	0.580	0.620	0.572	121,295
2026-05-04	0.614	0.630	0.612	0.630	0.581	62,017
2026-04-30	0.604	0.614	0.604	0.614	0.567	104,780

← NewerPage 2 of 5 · 247 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.