Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.497	0.497	0.491	0.495	0.359	4,422,918
2023-05-31	0.492	0.497	0.492	0.497	0.361	16,448,216
2023-05-30	0.492	0.497	0.485	0.497	0.361	10,501,269
2023-05-29	0.493	0.493	0.489	0.492	0.357	1,134,035
2023-05-26	0.494	0.494	0.489	0.493	0.358	5,520,405
2023-05-25	0.495	0.495	0.486	0.494	0.359	2,576,880
2023-05-24	0.496	0.497	0.487	0.495	0.359	5,332,513
2023-05-23	0.486	0.499	0.486	0.497	0.361	11,295,324
2023-05-22	0.483	0.490	0.483	0.490	0.356	5,391,046
2023-05-19	0.478	0.483	0.476	0.481	0.349	7,042,694
2023-05-18	0.475	0.478	0.474	0.476	0.346	3,968,228
2023-05-17	0.470	0.475	0.470	0.475	0.345	2,978,550
2023-05-16	0.469	0.474	0.467	0.474	0.344	11,355,694
2023-05-15	0.470	0.472	0.468	0.469	0.340	12,819,190
2023-05-12	0.465	0.469	0.460	0.468	0.340	9,887,188
2023-05-11	0.492	0.495	0.492	0.494	0.332	12,713,837
2023-05-10	0.493	0.493	0.490	0.492	0.330	18,003,045
2023-05-09	0.493	0.495	0.490	0.490	0.329	5,601,614
2023-05-08	0.486	0.493	0.486	0.493	0.331	4,330,400
2023-05-05	0.484	0.488	0.484	0.486	0.326	15,814,829
2023-05-04	0.488	0.492	0.484	0.484	0.324	16,651,384
2023-05-03	0.496	0.496	0.485	0.489	0.328	7,738,689
2023-05-02	0.488	0.497	0.482	0.493	0.331	5,054,621
2023-04-28	0.488	0.490	0.485	0.485	0.325	4,893,896
2023-04-27	0.498	0.498	0.486	0.488	0.327	6,171,058
2023-04-26	0.499	0.500	0.496	0.497	0.333	7,153,101
2023-04-25	0.495	0.499	0.495	0.499	0.335	17,783,392
2023-04-24	0.494	0.496	0.492	0.495	0.332	9,322,350
2023-04-21	0.495	0.496	0.493	0.494	0.331	2,748,424
2023-04-20	0.498	0.499	0.493	0.495	0.332	8,079,194
2023-04-19	0.497	0.499	0.496	0.498	0.334	6,111,110
2023-04-18	0.491	0.497	0.490	0.497	0.333	9,833,410
2023-04-13	0.489	0.490	0.488	0.489	0.328	1,426,011
2023-04-12	0.494	0.494	0.484	0.489	0.328	8,806,439
2023-04-11	0.489	0.495	0.488	0.495	0.332	4,399,466
2023-04-10	0.485	0.489	0.484	0.488	0.328	2,060,253
2023-04-07	0.483	0.485	0.483	0.485	0.326	1,933,301
2023-04-06	0.483	0.486	0.479	0.483	0.324	3,804,848
2023-04-05	0.476	0.486	0.476	0.480	0.322	17,773,423
2023-04-04	0.469	0.476	0.469	0.476	0.320	8,842,828
2023-04-03	0.465	0.469	0.465	0.468	0.314	5,369,861
2023-03-31	0.460	0.465	0.458	0.461	0.309	5,914,842
2023-03-30	0.457	0.463	0.451	0.458	0.307	13,528,664
2023-03-29	0.468	0.472	0.458	0.461	0.309	10,560,169
2023-03-28	0.468	0.474	0.468	0.468	0.314	20,644,068
2023-03-27	0.461	0.469	0.461	0.468	0.314	3,726,862
2023-03-24	0.470	0.470	0.456	0.460	0.309	12,019,104
2023-03-23	0.465	0.470	0.460	0.466	0.313	9,632,875
2023-03-22	0.473	0.473	0.457	0.460	0.309	26,470,894
2023-03-21	0.480	0.485	0.467	0.470	0.315	12,807,501
2023-03-20	0.488	0.489	0.480	0.480	0.322	11,526,081
2023-03-17	0.488	0.495	0.488	0.490	0.329	23,247,102
2023-03-16	0.491	0.495	0.483	0.485	0.325	23,638,974
2023-03-15	0.500	0.504	0.485	0.488	0.327	25,406,766
2023-03-14	0.489	0.499	0.488	0.497	0.333	21,992,484
2023-03-13	0.498	0.501	0.487	0.487	0.327	12,816,255
2023-03-10	0.502	0.506	0.496	0.498	0.334	9,037,080
2023-03-09	0.497	0.509	0.495	0.501	0.336	24,803,199
2023-03-08	0.482	0.501	0.480	0.497	0.333	19,722,191
2023-03-07	0.485	0.486	0.482	0.484	0.325	15,115,170

← NewerPage 15 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.