Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.444	0.448	0.427	0.432	0.267	173,751
2022-03-21	0.422	0.440	0.422	0.440	0.271	195,528
2022-03-18	0.421	0.424	0.417	0.424	0.262	2,278
2022-03-17	0.420	0.421	0.411	0.417	0.257	35,195
2022-03-16	0.424	0.424	0.418	0.421	0.260	6,550
2022-03-15	0.415	0.418	0.402	0.404	0.249	49,658
2022-03-14	0.422	0.424	0.410	0.418	0.258	10,686
2022-03-11	0.422	0.425	0.401	0.423	0.261	36,877
2022-03-10	0.410	0.424	0.401	0.406	0.250	162,527
2022-03-09	0.374	0.406	0.374	0.403	0.249	52,685
2022-03-08	0.334	0.374	0.328	0.374	0.231	107,080
2022-03-07	0.351	0.360	0.306	0.326	0.201	126,085
2022-03-04	0.395	0.395	0.350	0.360	0.222	35,328
2022-03-03	0.382	0.395	0.382	0.390	0.241	3,688
2022-03-02	0.385	0.385	0.360	0.380	0.234	53,040
2022-03-01	0.384	0.393	0.373	0.375	0.231	36,876
2022-02-28	0.409	0.409	0.373	0.397	0.245	15,047
2022-02-25	0.408	0.410	0.408	0.410	0.253	3,474
2022-02-24	0.400	0.418	0.366	0.395	0.244	48,552
2022-02-23	0.400	0.404	0.400	0.404	0.249	8,596
2022-02-22	0.408	0.408	0.400	0.400	0.247	9,000
2022-02-21	0.406	0.409	0.402	0.402	0.248	18,100
2022-02-18	0.415	0.420	0.408	0.419	0.258	14,387
2022-02-17	0.422	0.424	0.422	0.424	0.262	45,035
2022-02-16	0.424	0.424	0.422	0.422	0.260	1,687
2022-02-15	0.420	0.425	0.420	0.420	0.259	75,297
2022-02-14	0.421	0.421	0.400	0.402	0.248	66,815
2022-02-11	0.416	0.422	0.407	0.421	0.260	62,808
2022-02-10	0.421	0.421	0.420	0.421	0.260	17,374
2022-02-09	0.421	0.421	0.410	0.411	0.254	6,901
2022-02-08	0.423	0.423	0.406	0.418	0.258	24,266
2022-02-07	0.423	0.424	0.422	0.423	0.261	25,163
2022-02-04	0.423	0.424	0.423	0.423	0.261	63,814
2022-02-03	0.422	0.425	0.422	0.424	0.262	26,282
2022-02-02	0.419	0.425	0.410	0.421	0.260	86,149
2022-02-01	0.406	0.419	0.406	0.410	0.253	30,100
2022-01-31	0.410	0.420	0.404	0.420	0.259	21,551
2022-01-28	0.410	0.420	0.410	0.410	0.253	173,405
2022-01-27	0.403	0.410	0.403	0.410	0.253	17,409
2022-01-26	0.395	0.410	0.394	0.410	0.253	54,818
2022-01-25	0.385	0.396	0.380	0.395	0.244	31,219
2022-01-21	0.397	0.397	0.391	0.391	0.241	19,354
2022-01-20	0.408	0.408	0.408	0.408	0.252	130
2022-01-19	0.405	0.410	0.396	0.408	0.252	41,251
2022-01-18	0.400	0.405	0.398	0.400	0.247	4,760
2022-01-17	0.405	0.417	0.398	0.400	0.247	22,308
2022-01-14	0.413	0.419	0.398	0.405	0.250	68,297
2022-01-13	0.413	0.413	0.400	0.413	0.255	30,415
2022-01-12	0.413	0.414	0.394	0.412	0.254	47,536
2022-01-11	0.412	0.414	0.396	0.413	0.255	4,001
2022-01-10	0.405	0.414	0.394	0.414	0.255	33,776
2022-01-07	0.418	0.418	0.400	0.405	0.250	23,027
2022-01-06	0.392	0.418	0.392	0.415	0.256	69,717
2022-01-05	0.419	0.419	0.386	0.418	0.258	61,630
2022-01-04	0.420	0.420	0.403	0.418	0.258	13,651
2022-01-03	0.394	0.420	0.380	0.419	0.258	132,654
2021-12-30	0.405	0.405	0.372	0.394	0.243	96,697
2021-12-29	0.409	0.409	0.401	0.401	0.247	9,380
2021-12-28	0.374	0.410	0.374	0.410	0.253	153,207
2021-12-27	0.389	0.397	0.374	0.374	0.231	93,677

← NewerPage 20 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.