Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.612	0.612	0.612	0.612	0.535	2,145
2024-11-06	0.602	0.614	0.602	0.612	0.535	7,229
2024-11-05	0.606	0.606	0.606	0.606	0.530	1,200
2024-11-04	0.602	0.606	0.600	0.606	0.530	5,176
2024-11-01	0.602	0.604	0.600	0.602	0.526	17,723
2024-10-31	0.604	0.604	0.602	0.604	0.528	2,170
2024-10-30	0.614	0.614	0.602	0.604	0.528	19,905
2024-10-29	0.618	0.618	0.610	0.614	0.537	2,804
2024-10-28	0.618	0.618	0.618	0.618	0.540	1,428
2024-10-25	0.610	0.618	0.610	0.618	0.540	740
2024-10-24	0.618	0.618	0.610	0.618	0.540	1,293
2024-10-23	0.610	0.618	0.610	0.610	0.533	12,402
2024-10-22	0.620	0.620	0.618	0.618	0.540	356
2024-10-21	0.620	0.624	0.610	0.620	0.542	4,898
2024-10-18	0.612	0.620	0.608	0.608	0.532	14,764
2024-10-17	0.612	0.612	0.600	0.612	0.535	8,894
2024-10-16	0.602	0.614	0.602	0.610	0.533	4,170
2024-10-15	0.616	0.616	0.600	0.614	0.537	48,119
2024-10-14	0.618	0.620	0.600	0.618	0.540	25,877
2024-10-11	0.616	0.618	0.608	0.618	0.540	4,225
2024-10-10	0.610	0.610	0.606	0.610	0.533	3,967
2024-10-09	0.610	0.610	0.600	0.610	0.533	23,830
2024-10-08	0.610	0.610	0.604	0.610	0.533	5,353
2024-10-07	0.620	0.620	0.610	0.620	0.542	2,587
2024-10-04	0.620	0.620	0.604	0.618	0.540	9,348
2024-10-03	0.604	0.620	0.604	0.620	0.542	2,901
2024-10-02	0.620	0.620	0.604	0.610	0.533	10,000
2024-10-01	0.622	0.622	0.602	0.622	0.544	3,684
2024-09-30	0.620	0.622	0.620	0.622	0.544	3,114
2024-09-27	0.610	0.620	0.610	0.610	0.533	21,413
2024-09-26	0.602	0.610	0.600	0.610	0.533	19,041
2024-09-25	0.600	0.618	0.600	0.618	0.540	7,250
2024-09-24	0.610	0.620	0.602	0.620	0.542	12,497
2024-09-23	0.622	0.622	0.622	0.622	0.544	2,900
2024-09-20	0.624	0.624	0.622	0.622	0.544	563
2024-09-19	0.602	0.622	0.602	0.622	0.544	23,029
2024-09-18	0.610	0.622	0.602	0.602	0.526	29,932
2024-09-17	0.620	0.622	0.610	0.610	0.533	8,935
2024-09-16	0.610	0.622	0.610	0.622	0.544	5,605
2024-09-13	0.606	0.610	0.606	0.606	0.530	13,353
2024-09-12	0.608	0.608	0.526	0.600	0.525	63,001
2024-09-11	0.626	0.626	0.600	0.608	0.532	56,304
2024-09-10	0.626	0.626	0.602	0.626	0.547	22,699
2024-09-09	0.614	0.626	0.610	0.626	0.547	12,966
2024-09-06	0.624	0.626	0.602	0.602	0.526	47,906
2024-09-05	0.638	0.638	0.624	0.624	0.546	5,756
2024-09-04	0.632	0.644	0.630	0.630	0.551	7,779
2024-09-03	0.644	0.644	0.632	0.642	0.561	4,674
2024-09-02	0.640	0.644	0.640	0.644	0.563	1,401
2024-08-30	0.648	0.648	0.630	0.640	0.560	4,063
2024-08-29	0.640	0.640	0.640	0.640	0.560	28,400
2024-08-28	0.632	0.640	0.630	0.630	0.551	10,621
2024-08-27	0.640	0.640	0.630	0.630	0.551	11,030
2024-08-26	0.630	0.640	0.630	0.632	0.553	18,184
2024-08-23	0.648	0.648	0.630	0.644	0.563	5,239
2024-08-22	0.646	0.650	0.628	0.628	0.549	22,366
2024-08-21	0.638	0.638	0.630	0.636	0.556	53,540
2024-08-20	0.642	0.642	0.630	0.630	0.551	24,575
2024-08-19	0.642	0.642	0.632	0.640	0.560	10,139
2024-08-16	0.644	0.646	0.630	0.646	0.565	6,242

← NewerPage 9 of 21 · 1,248 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.