Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.550	0.555	0.548	0.554	0.435	5,104,464
2023-11-20	0.550	0.551	0.547	0.547	0.429	2,390,727
2023-11-17	0.550	0.553	0.548	0.550	0.432	3,887,454
2023-11-16	0.553	0.554	0.549	0.554	0.435	3,059,144
2023-11-15	0.554	0.556	0.547	0.547	0.430	25,085,875
2023-11-14	0.553	0.556	0.550	0.554	0.435	3,692,627
2023-11-13	0.545	0.551	0.544	0.551	0.433	2,379,196
2023-11-10	0.547	0.549	0.540	0.544	0.427	5,151,564
2023-11-09	0.551	0.553	0.545	0.545	0.428	1,751,790
2023-11-08	0.556	0.556	0.544	0.548	0.430	5,165,886
2023-11-07	0.554	0.560	0.552	0.556	0.437	7,300,949
2023-11-06	0.549	0.555	0.546	0.548	0.430	4,776,027
2023-11-03	0.539	0.549	0.537	0.549	0.431	7,463,774
2023-11-02	0.531	0.540	0.527	0.536	0.420	10,771,019
2023-11-01	0.538	0.540	0.524	0.529	0.415	22,045,649
2023-10-31	0.546	0.549	0.534	0.536	0.421	16,900,933
2023-10-30	0.553	0.553	0.549	0.550	0.432	2,122,931
2023-10-27	0.553	0.555	0.547	0.550	0.431	7,505,509
2023-10-26	0.555	0.555	0.552	0.553	0.434	2,968,336
2023-10-25	0.556	0.557	0.553	0.555	0.435	5,155,238
2023-10-24	0.557	0.557	0.553	0.555	0.436	4,822,866
2023-10-23	0.550	0.556	0.549	0.553	0.434	14,413,108
2023-10-20	0.554	0.555	0.543	0.546	0.428	9,816,335
2023-10-19	0.555	0.560	0.552	0.554	0.435	7,672,361
2023-10-18	0.553	0.558	0.551	0.552	0.433	2,521,040
2023-10-17	0.560	0.560	0.550	0.550	0.432	3,783,843
2023-10-16	0.561	0.561	0.554	0.560	0.440	5,761,840
2023-10-13	0.556	0.557	0.554	0.556	0.437	5,568,063
2023-10-12	0.560	0.560	0.550	0.551	0.432	8,918,700
2023-10-11	0.555	0.560	0.554	0.554	0.435	4,954,889
2023-10-10	0.547	0.555	0.546	0.554	0.435	13,898,541
2023-10-09	0.550	0.552	0.540	0.545	0.428	7,323,879
2023-10-06	0.552	0.552	0.537	0.544	0.427	18,721,732
2023-10-05	0.551	0.556	0.545	0.549	0.431	11,179,728
2023-10-04	0.561	0.561	0.545	0.551	0.432	19,142,868
2023-10-03	0.568	0.568	0.557	0.561	0.441	11,250,206
2023-10-02	0.570	0.573	0.567	0.569	0.447	16,810,415
2023-09-29	0.570	0.574	0.567	0.570	0.448	36,613,060
2023-09-28	0.570	0.570	0.567	0.568	0.446	18,662,383
2023-09-27	0.558	0.574	0.557	0.567	0.445	44,983,329
2023-09-26	0.600	0.600	0.594	0.597	0.433	19,855,539
2023-09-25	0.600	0.602	0.599	0.600	0.435	12,162,752
2023-09-22	0.600	0.603	0.598	0.600	0.436	22,871,955
2023-09-21	0.601	0.603	0.592	0.600	0.435	7,201,150
2023-09-20	0.598	0.602	0.596	0.601	0.436	58,975,445
2023-09-19	0.596	0.598	0.593	0.595	0.432	11,955,357
2023-09-18	0.594	0.600	0.590	0.594	0.431	22,321,417
2023-09-15	0.580	0.594	0.580	0.594	0.431	30,125,612
2023-09-14	0.580	0.582	0.578	0.580	0.421	22,143,584
2023-09-13	0.586	0.589	0.571	0.575	0.417	14,278,293
2023-09-12	0.572	0.580	0.570	0.579	0.420	6,511,284
2023-09-11	0.565	0.572	0.565	0.571	0.415	7,018,749
2023-09-08	0.559	0.564	0.556	0.564	0.409	4,935,894
2023-09-07	0.554	0.559	0.553	0.555	0.403	6,325,766
2023-09-06	0.550	0.556	0.549	0.556	0.403	5,740,842
2023-09-05	0.549	0.550	0.546	0.550	0.399	10,364,097
2023-09-04	0.543	0.550	0.543	0.549	0.399	2,747,388
2023-09-01	0.544	0.548	0.540	0.542	0.393	5,840,562
2023-08-31	0.550	0.550	0.532	0.532	0.386	14,567,697
2023-08-30	0.544	0.550	0.544	0.549	0.399	5,865,717

← NewerPage 13 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.