Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.677	0.679	0.665	0.666	0.555	12,642,954
2024-05-20	0.685	0.687	0.675	0.675	0.563	17,975,379
2024-05-17	0.682	0.687	0.682	0.683	0.570	6,708,032
2024-05-16	0.679	0.682	0.679	0.680	0.567	6,537,304
2024-05-15	0.683	0.688	0.679	0.679	0.566	24,290,625
2024-05-14	0.680	0.690	0.678	0.683	0.569	43,811,047
2024-05-13	0.709	0.710	0.705	0.707	0.555	21,726,715
2024-05-10	0.710	0.710	0.703	0.708	0.556	13,883,605
2024-05-09	0.700	0.710	0.700	0.708	0.556	6,275,597
2024-05-08	0.705	0.705	0.699	0.700	0.550	10,373,174
2024-05-07	0.709	0.715	0.702	0.705	0.554	7,060,692
2024-05-02	0.707	0.708	0.700	0.706	0.554	5,194,141
2024-04-30	0.700	0.718	0.691	0.691	0.543	18,001,766
2024-04-29	0.692	0.700	0.692	0.700	0.549	7,161,640
2024-04-26	0.690	0.693	0.689	0.689	0.541	5,210,879
2024-04-25	0.690	0.692	0.687	0.687	0.539	7,291,736
2024-04-24	0.685	0.690	0.685	0.690	0.542	27,607,530
2024-04-23	0.685	0.687	0.681	0.684	0.537	3,834,202
2024-04-22	0.683	0.687	0.679	0.680	0.534	5,736,009
2024-04-19	0.681	0.687	0.680	0.683	0.536	9,356,375
2024-04-18	0.687	0.689	0.678	0.681	0.534	3,154,989
2024-04-17	0.680	0.688	0.680	0.685	0.538	17,079,042
2024-04-16	0.685	0.685	0.675	0.679	0.533	5,411,467
2024-04-15	0.687	0.688	0.682	0.685	0.538	7,445,200
2024-04-12	0.681	0.689	0.681	0.687	0.539	4,886,936
2024-04-11	0.685	0.689	0.671	0.678	0.532	7,633,572
2024-04-10	0.690	0.691	0.681	0.685	0.538	6,041,016
2024-04-09	0.680	0.690	0.680	0.685	0.538	8,517,165
2024-04-08	0.674	0.680	0.674	0.680	0.534	6,975,332
2024-04-05	0.676	0.679	0.672	0.673	0.528	15,106,535
2024-04-04	0.675	0.680	0.674	0.675	0.530	10,876,542
2024-04-03	0.674	0.679	0.672	0.672	0.528	5,540,400
2024-04-02	0.676	0.680	0.673	0.674	0.529	11,498,043
2024-04-01	0.676	0.678	0.670	0.676	0.530	4,956,279
2024-03-29	0.670	0.680	0.670	0.674	0.529	5,295,004
2024-03-28	0.675	0.680	0.666	0.670	0.526	10,477,713
2024-03-27	0.675	0.675	0.673	0.675	0.530	5,053,149
2024-03-26	0.677	0.677	0.671	0.671	0.526	9,479,237
2024-03-25	0.678	0.683	0.670	0.670	0.526	15,857,913
2024-03-22	0.660	0.682	0.660	0.677	0.532	14,658,969
2024-03-21	0.655	0.660	0.654	0.659	0.517	28,684,400
2024-03-20	0.653	0.654	0.650	0.652	0.512	40,258,471
2024-03-19	0.653	0.653	0.649	0.650	0.510	14,581,077
2024-03-18	0.650	0.654	0.650	0.652	0.512	5,104,038
2024-03-15	0.644	0.651	0.640	0.642	0.504	25,643,745
2024-03-14	0.644	0.644	0.640	0.644	0.506	3,470,142
2024-03-13	0.640	0.644	0.639	0.640	0.503	4,602,514
2024-03-12	0.640	0.640	0.634	0.637	0.500	14,196,400
2024-03-11	0.642	0.643	0.630	0.635	0.499	11,591,014
2024-03-08	0.635	0.642	0.634	0.642	0.504	12,941,175
2024-03-07	0.631	0.636	0.630	0.630	0.494	6,337,538
2024-03-06	0.630	0.632	0.625	0.630	0.495	4,694,571
2024-03-05	0.621	0.630	0.621	0.630	0.494	15,488,389
2024-03-04	0.619	0.623	0.616	0.621	0.488	18,597,318
2024-03-01	0.617	0.622	0.615	0.619	0.486	6,992,169
2024-02-29	0.610	0.625	0.608	0.617	0.484	26,993,642
2024-02-28	0.606	0.614	0.605	0.610	0.479	6,647,032
2024-02-27	0.618	0.621	0.603	0.603	0.473	9,801,919
2024-02-26	0.619	0.625	0.614	0.618	0.485	4,234,928
2024-02-23	0.622	0.625	0.603	0.613	0.481	6,554,238

← NewerPage 11 of 21 · 1,245 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.