Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.568	0.570	0.568	0.570	0.498	1,275
2025-02-11	0.570	0.570	0.556	0.568	0.497	17,288
2025-02-10	0.562	0.576	0.560	0.572	0.500	6,348
2025-02-07	0.568	0.576	0.560	0.576	0.504	16,203
2025-02-06	0.586	0.586	0.568	0.568	0.497	3,263
2025-02-05	0.586	0.586	0.564	0.570	0.498	13,215
2025-02-04	0.584	0.588	0.574	0.574	0.502	4,701
2025-02-03	0.562	0.588	0.562	0.584	0.511	25,368
2025-01-31	0.558	0.588	0.554	0.562	0.491	11,367
2025-01-30	0.580	0.590	0.550	0.550	0.481	25,841
2025-01-29	0.580	0.590	0.580	0.588	0.514	4,374
2025-01-28	0.566	0.590	0.566	0.580	0.507	16,211
2025-01-27	0.564	0.564	0.562	0.564	0.493	8,787
2025-01-23	0.566	0.584	0.564	0.564	0.493	1,912
2025-01-22	0.570	0.570	0.562	0.566	0.495	2,190
2025-01-21	0.570	0.572	0.562	0.570	0.498	15,865
2025-01-20	0.586	0.586	0.572	0.572	0.500	5,278
2025-01-17	0.586	0.586	0.584	0.584	0.511	1,095
2025-01-16	0.590	0.590	0.572	0.572	0.500	4,032
2025-01-15	0.588	0.588	0.570	0.570	0.498	5,509
2025-01-14	0.576	0.590	0.570	0.588	0.514	7,701
2025-01-13	0.576	0.576	0.576	0.576	0.504	6,130
2025-01-10	0.576	0.576	0.564	0.564	0.493	11,231
2025-01-09	0.574	0.576	0.562	0.576	0.504	4,786
2025-01-08	0.568	0.574	0.564	0.574	0.502	16,071
2025-01-03	0.570	0.578	0.566	0.576	0.504	13,804
2024-12-30	0.570	0.570	0.568	0.568	0.497	11,050
2024-12-27	0.568	0.586	0.562	0.566	0.495	26,455
2024-12-23	0.592	0.592	0.568	0.580	0.507	44,605
2024-12-20	0.570	0.596	0.566	0.592	0.518	4,353
2024-12-19	0.570	0.582	0.560	0.564	0.493	19,070
2024-12-18	0.600	0.600	0.580	0.586	0.512	13,353
2024-12-17	0.590	0.600	0.590	0.600	0.525	780
2024-12-16	0.590	0.602	0.590	0.590	0.516	3,925
2024-12-13	0.590	0.590	0.568	0.590	0.516	27,885
2024-12-12	0.568	0.600	0.568	0.600	0.525	41,621
2024-12-11	0.584	0.588	0.564	0.586	0.512	5,539
2024-12-10	0.590	0.590	0.564	0.584	0.511	18,131
2024-12-09	0.560	0.594	0.560	0.590	0.516	15,547
2024-12-06	0.568	0.590	0.558	0.588	0.514	45,965
2024-12-05	0.560	0.560	0.540	0.548	0.479	10,980
2024-12-04	0.560	0.570	0.538	0.542	0.474	103,096
2024-12-03	0.580	0.580	0.552	0.552	0.483	33,848
2024-12-02	0.576	0.594	0.570	0.570	0.498	9,706
2024-11-29	0.562	0.590	0.560	0.576	0.504	31,477
2024-11-28	0.592	0.592	0.564	0.586	0.512	15,810
2024-11-27	0.592	0.592	0.592	0.592	0.518	1,317
2024-11-26	0.564	0.590	0.564	0.590	0.516	8,962
2024-11-25	0.596	0.596	0.566	0.592	0.518	6,612
2024-11-22	0.596	0.596	0.566	0.592	0.518	6,662
2024-11-21	0.606	0.606	0.562	0.598	0.523	24,148
2024-11-20	0.610	0.610	0.566	0.580	0.507	9,920
2024-11-19	0.608	0.610	0.560	0.610	0.533	12,743
2024-11-18	0.602	0.620	0.600	0.600	0.525	43,717
2024-11-15	0.618	0.620	0.610	0.620	0.542	1,935
2024-11-14	0.610	0.610	0.602	0.602	0.526	15,020
2024-11-13	0.610	0.614	0.610	0.614	0.537	10,475
2024-11-12	0.610	0.610	0.602	0.610	0.533	3,985
2024-11-11	0.612	0.618	0.610	0.610	0.533	5,525
2024-11-08	0.602	0.618	0.602	0.612	0.535	8,657

← NewerPage 8 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.