Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.612	0.625	0.612	0.623	0.489	11,464,963
2024-02-21	0.596	0.612	0.596	0.612	0.481	7,084,140
2024-02-20	0.596	0.600	0.596	0.596	0.468	8,252,345
2024-02-19	0.596	0.600	0.595	0.598	0.470	11,505,298
2024-02-16	0.591	0.596	0.590	0.590	0.463	4,670,589
2024-02-15	0.591	0.592	0.588	0.590	0.463	2,679,504
2024-02-14	0.595	0.595	0.590	0.590	0.463	1,498,304
2024-02-13	0.595	0.595	0.589	0.589	0.462	4,423,699
2024-02-12	0.592	0.595	0.590	0.593	0.466	5,148,279
2024-02-09	0.590	0.592	0.588	0.592	0.464	2,157,666
2024-02-08	0.585	0.589	0.585	0.586	0.460	4,690,445
2024-02-07	0.586	0.586	0.579	0.585	0.459	3,710,992
2024-02-06	0.586	0.590	0.578	0.578	0.454	8,218,395
2024-02-05	0.594	0.596	0.585	0.585	0.459	5,761,566
2024-02-02	0.590	0.599	0.588	0.588	0.461	10,068,957
2024-02-01	0.584	0.590	0.584	0.588	0.461	12,759,732
2024-01-31	0.580	0.581	0.575	0.580	0.455	6,821,694
2024-01-30	0.571	0.582	0.569	0.575	0.452	57,144,120
2024-01-29	0.569	0.572	0.561	0.567	0.445	7,862,180
2024-01-26	0.560	0.571	0.560	0.560	0.440	9,644,221
2024-01-25	0.567	0.568	0.553	0.559	0.439	8,564,312
2024-01-23	0.575	0.575	0.561	0.565	0.444	18,848,810
2024-01-22	0.578	0.580	0.573	0.575	0.451	4,075,260
2024-01-19	0.575	0.578	0.574	0.574	0.451	2,922,216
2024-01-18	0.572	0.575	0.570	0.574	0.451	4,623,837
2024-01-17	0.577	0.579	0.569	0.570	0.448	15,819,873
2024-01-16	0.580	0.583	0.570	0.577	0.453	10,469,204
2024-01-15	0.580	0.581	0.576	0.579	0.454	11,479,701
2024-01-12	0.580	0.585	0.578	0.580	0.455	12,599,905
2024-01-11	0.584	0.585	0.578	0.580	0.455	12,984,334
2024-01-10	0.582	0.584	0.581	0.581	0.456	3,277,706
2024-01-09	0.574	0.582	0.574	0.581	0.456	28,572,303
2024-01-08	0.570	0.575	0.570	0.570	0.447	7,444,251
2024-01-05	0.570	0.575	0.567	0.569	0.447	10,088,467
2024-01-04	0.571	0.573	0.568	0.568	0.446	3,465,194
2024-01-03	0.575	0.579	0.567	0.567	0.445	5,676,390
2023-12-29	0.574	0.575	0.566	0.575	0.451	4,282,528
2023-12-28	0.576	0.578	0.567	0.572	0.449	3,714,926
2023-12-27	0.570	0.579	0.569	0.576	0.452	5,268,827
2023-12-22	0.567	0.570	0.562	0.570	0.448	7,064,348
2023-12-21	0.571	0.573	0.560	0.563	0.442	24,593,300
2023-12-20	0.580	0.583	0.570	0.579	0.455	17,018,230
2023-12-19	0.580	0.583	0.576	0.583	0.458	24,082,411
2023-12-18	0.584	0.586	0.576	0.580	0.455	22,409,425
2023-12-15	0.582	0.589	0.579	0.584	0.458	14,955,449
2023-12-14	0.578	0.582	0.575	0.582	0.457	15,661,838
2023-12-13	0.571	0.579	0.570	0.578	0.454	27,423,164
2023-12-12	0.565	0.574	0.560	0.571	0.448	25,233,950
2023-12-11	0.561	0.572	0.560	0.565	0.444	27,351,572
2023-12-08	0.552	0.561	0.549	0.560	0.440	14,152,683
2023-12-07	0.552	0.555	0.546	0.549	0.431	31,403,164
2023-12-06	0.549	0.552	0.547	0.551	0.433	13,535,355
2023-12-05	0.548	0.549	0.545	0.547	0.429	4,333,830
2023-12-04	0.549	0.549	0.544	0.547	0.430	7,572,254
2023-11-29	0.545	0.549	0.541	0.541	0.425	24,530,337
2023-11-28	0.550	0.551	0.544	0.544	0.427	6,935,129
2023-11-27	0.554	0.554	0.545	0.545	0.428	5,833,713
2023-11-24	0.555	0.555	0.553	0.553	0.434	2,140,334
2023-11-23	0.556	0.557	0.550	0.553	0.434	2,041,900
2023-11-22	0.554	0.557	0.552	0.552	0.433	4,649,426

← NewerPage 12 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.