Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.537	0.546	0.537	0.544	0.395	5,659,956
2023-08-28	0.531	0.537	0.526	0.537	0.390	2,971,851
2023-08-25	0.529	0.530	0.527	0.529	0.384	4,203,702
2023-08-24	0.528	0.531	0.524	0.529	0.384	7,792,752
2023-08-23	0.530	0.534	0.521	0.522	0.379	4,559,047
2023-08-22	0.520	0.531	0.520	0.526	0.382	4,016,322
2023-08-21	0.514	0.521	0.510	0.515	0.374	11,052,127
2023-08-18	0.516	0.516	0.509	0.514	0.373	14,484,014
2023-08-17	0.526	0.527	0.510	0.515	0.374	11,687,152
2023-08-16	0.537	0.537	0.524	0.524	0.380	14,395,716
2023-08-14	0.537	0.537	0.533	0.535	0.388	5,531,180
2023-08-11	0.533	0.537	0.532	0.533	0.387	3,651,134
2023-08-10	0.538	0.538	0.532	0.533	0.387	14,003,368
2023-08-09	0.538	0.538	0.535	0.535	0.388	29,018,333
2023-08-08	0.541	0.541	0.536	0.538	0.391	8,133,145
2023-08-07	0.534	0.541	0.534	0.536	0.389	2,728,166
2023-08-04	0.541	0.546	0.534	0.534	0.388	6,958,882
2023-08-03	0.547	0.547	0.536	0.538	0.391	8,082,420
2023-08-02	0.545	0.549	0.541	0.548	0.398	7,837,309
2023-08-01	0.548	0.548	0.540	0.546	0.396	9,857,567
2023-07-31	0.548	0.551	0.540	0.540	0.392	10,598,747
2023-07-28	0.542	0.550	0.542	0.548	0.398	30,080,702
2023-07-27	0.560	0.570	0.550	0.550	0.399	43,194,364
2023-07-26	0.551	0.552	0.544	0.548	0.398	11,545,395
2023-07-25	0.550	0.551	0.543	0.551	0.400	8,712,547
2023-07-24	0.550	0.551	0.544	0.550	0.399	16,468,559
2023-07-21	0.554	0.554	0.547	0.550	0.399	13,644,678
2023-07-20	0.550	0.555	0.548	0.553	0.402	20,069,904
2023-07-19	0.549	0.553	0.548	0.550	0.399	20,598,923
2023-07-18	0.544	0.550	0.543	0.550	0.399	16,619,058
2023-07-17	0.539	0.543	0.538	0.540	0.392	7,066,634
2023-07-14	0.536	0.540	0.536	0.539	0.391	2,556,541
2023-07-13	0.537	0.540	0.527	0.535	0.388	15,245,486
2023-07-12	0.540	0.547	0.532	0.535	0.388	18,138,811
2023-07-11	0.527	0.540	0.525	0.540	0.392	10,319,978
2023-07-10	0.537	0.537	0.521	0.525	0.381	25,089,561
2023-07-07	0.538	0.538	0.533	0.535	0.388	15,536,863
2023-07-06	0.550	0.550	0.528	0.533	0.387	33,138,262
2023-07-05	0.520	0.546	0.512	0.546	0.396	41,763,133
2023-07-04	0.509	0.516	0.509	0.516	0.375	11,443,313
2023-07-03	0.500	0.512	0.500	0.510	0.370	22,360,930
2023-06-30	0.512	0.515	0.499	0.500	0.363	50,635,363
2023-06-29	0.495	0.515	0.495	0.507	0.368	22,415,673
2023-06-28	0.490	0.495	0.490	0.495	0.359	9,100,040
2023-06-27	0.489	0.493	0.488	0.490	0.356	8,822,786
2023-06-26	0.490	0.490	0.485	0.485	0.352	4,588,997
2023-06-23	0.490	0.490	0.484	0.490	0.355	3,229,036
2023-06-22	0.492	0.494	0.490	0.490	0.356	867,474
2023-06-21	0.494	0.495	0.492	0.492	0.357	14,100,478
2023-06-20	0.493	0.494	0.492	0.492	0.357	3,773,770
2023-06-19	0.491	0.495	0.490	0.492	0.357	4,581,697
2023-06-16	0.495	0.495	0.488	0.488	0.354	51,002,209
2023-06-15	0.497	0.498	0.491	0.492	0.357	4,049,789
2023-06-14	0.498	0.498	0.492	0.497	0.361	5,561,110
2023-06-13	0.493	0.497	0.490	0.497	0.361	11,937,418
2023-06-12	0.493	0.493	0.490	0.493	0.358	4,111,662
2023-06-09	0.494	0.494	0.490	0.493	0.358	7,867,134
2023-06-08	0.495	0.497	0.490	0.492	0.357	10,235,116
2023-06-07	0.497	0.498	0.495	0.495	0.359	12,999,394
2023-06-06	0.496	0.498	0.496	0.497	0.361	6,648,018

← NewerPage 14 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.