Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.760	0.760	0.759	0.759	0.658	3,908,250
2024-08-13	0.764	0.764	0.757	0.757	0.657	5,562,276
2024-08-12	0.755	0.765	0.755	0.759	0.658	7,727,438
2024-08-09	0.764	0.764	0.753	0.754	0.654	14,420,247
2024-08-08	0.778	0.780	0.773	0.774	0.645	11,957,698
2024-08-07	0.775	0.782	0.770	0.778	0.648	25,598,504
2024-08-06	0.763	0.784	0.760	0.765	0.638	37,895,229
2024-08-05	0.778	0.778	0.746	0.755	0.630	43,801,396
2024-08-02	0.790	0.790	0.785	0.786	0.655	10,235,243
2024-08-01	0.791	0.799	0.786	0.786	0.655	8,049,562
2024-07-31	0.793	0.798	0.789	0.789	0.658	12,827,840
2024-07-30	0.790	0.791	0.787	0.790	0.659	15,753,168
2024-07-29	0.790	0.793	0.789	0.790	0.659	6,444,935
2024-07-26	0.784	0.792	0.784	0.789	0.658	7,547,686
2024-07-25	0.793	0.793	0.780	0.781	0.651	18,162,685
2024-07-24	0.793	0.795	0.788	0.793	0.661	11,242,463
2024-07-23	0.783	0.799	0.783	0.788	0.657	10,953,743
2024-07-22	0.784	0.785	0.782	0.783	0.653	6,873,240
2024-07-19	0.784	0.785	0.783	0.784	0.654	7,628,120
2024-07-18	0.782	0.785	0.782	0.783	0.653	8,835,795
2024-07-17	0.785	0.787	0.781	0.782	0.652	17,852,215
2024-07-16	0.777	0.788	0.777	0.782	0.652	39,603,500
2024-07-15	0.773	0.777	0.770	0.777	0.648	5,890,777
2024-07-12	0.772	0.774	0.770	0.770	0.642	5,380,981
2024-07-11	0.770	0.774	0.768	0.772	0.644	7,208,770
2024-07-10	0.768	0.773	0.755	0.770	0.642	12,136,104
2024-07-09	0.774	0.774	0.761	0.761	0.635	9,168,142
2024-07-08	0.774	0.777	0.771	0.772	0.643	7,658,935
2024-07-05	0.775	0.777	0.772	0.774	0.645	9,365,135
2024-07-04	0.765	0.777	0.763	0.776	0.647	15,522,451
2024-07-03	0.767	0.768	0.761	0.765	0.638	5,076,953
2024-07-02	0.766	0.770	0.760	0.760	0.634	8,186,327
2024-07-01	0.770	0.770	0.762	0.763	0.636	12,300,281
2024-06-28	0.754	0.771	0.754	0.765	0.638	10,668,597
2024-06-27	0.770	0.770	0.752	0.754	0.629	12,810,418
2024-06-26	0.772	0.777	0.764	0.765	0.638	9,216,704
2024-06-25	0.778	0.780	0.769	0.772	0.644	34,164,999
2024-06-21	0.770	0.777	0.770	0.773	0.645	16,904,324
2024-06-20	0.767	0.769	0.763	0.763	0.636	55,299,625
2024-06-19	0.760	0.777	0.758	0.760	0.634	58,869,849
2024-06-18	0.753	0.759	0.747	0.750	0.625	15,285,560
2024-06-17	0.754	0.760	0.745	0.750	0.625	43,780,113
2024-06-14	0.760	0.760	0.750	0.750	0.625	7,472,847
2024-06-13	0.747	0.768	0.747	0.755	0.629	12,487,420
2024-06-12	0.740	0.748	0.740	0.746	0.622	14,115,533
2024-06-11	0.735	0.742	0.732	0.737	0.614	31,063,225
2024-06-10	0.749	0.751	0.724	0.726	0.605	13,057,662
2024-06-07	0.725	0.749	0.722	0.745	0.621	12,195,699
2024-06-06	0.707	0.735	0.707	0.725	0.605	9,655,499
2024-06-05	0.702	0.708	0.700	0.707	0.589	9,456,089
2024-06-04	0.702	0.703	0.698	0.700	0.584	2,644,143
2024-06-03	0.702	0.703	0.698	0.699	0.583	4,862,465
2024-05-31	0.703	0.703	0.698	0.703	0.586	4,246,346
2024-05-30	0.703	0.704	0.698	0.703	0.586	2,990,138
2024-05-29	0.703	0.707	0.698	0.703	0.586	4,578,227
2024-05-28	0.705	0.710	0.696	0.704	0.587	4,405,027
2024-05-27	0.706	0.707	0.698	0.705	0.588	5,955,541
2024-05-24	0.684	0.706	0.681	0.706	0.589	12,215,694
2024-05-23	0.681	0.685	0.680	0.684	0.570	2,684,842
2024-05-22	0.666	0.681	0.666	0.681	0.567	4,505,296

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0578 RON
2025-11-10	0.0200 RON
2025-05-12	0.0444 RON
2024-08-09	0.0300 RON
2024-05-14	0.0413 RON
2023-09-27	0.0450 RON
2023-05-12	0.0375 RON
2022-08-10	0.0450 RON
2022-05-12	0.0341 RON
2021-05-13	0.0310 RON
2020-05-13	0.0310 RON
2019-05-22	0.0270 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.