Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.367	0.368	0.352	0.365	0.225	132,563
2021-12-22	0.368	0.368	0.346	0.367	0.226	53,319
2021-12-21	0.376	0.376	0.350	0.365	0.225	108,339
2021-12-20	0.374	0.397	0.361	0.364	0.225	94,821
2021-12-17	0.369	0.373	0.362	0.370	0.228	37,825
2021-12-16	0.366	0.376	0.365	0.376	0.232	55,974
2021-12-15	0.373	0.379	0.360	0.365	0.225	66,011
2021-12-14	0.384	0.384	0.373	0.380	0.234	10,396
2021-12-13	0.385	0.385	0.384	0.384	0.237	7,145
2021-12-10	0.377	0.383	0.370	0.383	0.236	10,383
2021-12-09	0.389	0.389	0.380	0.385	0.238	14,544
2021-12-08	0.388	0.388	0.376	0.386	0.238	6,156
2021-12-07	0.370	0.389	0.365	0.389	0.240	9,550
2021-12-06	0.390	0.390	0.365	0.383	0.236	20,812
2021-12-03	0.383	0.394	0.361	0.390	0.241	28,553
2021-12-02	0.380	0.383	0.359	0.380	0.234	17,077
2021-11-29	0.380	0.386	0.360	0.380	0.234	79,064
2021-11-26	0.375	0.384	0.360	0.384	0.237	70,287
2021-11-25	0.378	0.380	0.372	0.372	0.229	58,101
2021-11-24	0.387	0.387	0.371	0.372	0.229	65,713
2021-11-23	0.389	0.389	0.381	0.381	0.235	13,405
2021-11-22	0.410	0.410	0.372	0.381	0.235	99,202
2021-11-19	0.406	0.408	0.400	0.408	0.252	31,673
2021-11-18	0.417	0.418	0.410	0.410	0.253	10,450
2021-11-17	0.421	0.421	0.396	0.417	0.257	61,294
2021-11-16	0.440	0.440	0.400	0.425	0.262	117,886
2021-11-15	0.444	0.444	0.428	0.441	0.272	14,209
2021-11-12	0.445	0.445	0.428	0.445	0.275	3,501
2021-11-11	0.445	0.445	0.435	0.435	0.268	4,368
2021-11-10	0.441	0.446	0.440	0.440	0.271	18,840
2021-11-09	0.450	0.450	0.440	0.446	0.275	13,999
2021-11-08	0.450	0.450	0.440	0.450	0.278	5,384
2021-11-05	0.450	0.450	0.440	0.450	0.278	14,698
2021-11-04	0.450	0.460	0.437	0.450	0.278	21,275
2021-11-03	0.425	0.449	0.415	0.449	0.277	135,159
2021-11-02	0.428	0.428	0.416	0.426	0.263	5,452
2021-11-01	0.429	0.429	0.415	0.428	0.264	16,178
2021-10-29	0.430	0.430	0.410	0.429	0.265	22,360
2021-10-28	0.425	0.425	0.411	0.411	0.254	13,522
2021-10-27	0.425	0.430	0.412	0.415	0.256	19,136
2021-10-26	0.428	0.430	0.420	0.425	0.262	17,300
2021-10-25	0.430	0.430	0.428	0.430	0.265	3,439
2021-10-22	0.428	0.430	0.420	0.430	0.265	15,065
2021-10-21	0.424	0.427	0.420	0.427	0.263	26,780
2021-10-20	0.412	0.428	0.412	0.428	0.264	7,282

← NewerPage 21 of 21 · 1,245 trading days

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.