Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.478	0.484	0.477	0.484	0.325	12,145,926
2023-03-03	0.479	0.479	0.477	0.477	0.320	7,387,826
2023-03-02	0.478	0.479	0.476	0.477	0.320	15,819,965
2023-03-01	0.476	0.479	0.476	0.477	0.320	20,910,334
2023-02-28	0.477	0.479	0.475	0.476	0.319	46,673,527
2023-02-27	0.480	0.480	0.475	0.475	0.319	8,972,426
2023-02-24	0.476	0.479	0.475	0.479	0.321	3,262,597
2023-02-23	0.476	0.477	0.471	0.477	0.320	25,998,326
2023-02-22	0.477	0.477	0.470	0.473	0.317	12,331,925
2023-02-21	0.477	0.479	0.473	0.474	0.318	3,016,783
2023-02-20	0.475	0.480	0.470	0.477	0.320	4,266,543
2023-02-17	0.478	0.480	0.473	0.475	0.318	6,742,910
2023-02-16	0.482	0.483	0.477	0.478	0.321	5,745,819
2023-02-15	0.482	0.483	0.476	0.480	0.322	6,798,293
2023-02-14	0.476	0.483	0.476	0.480	0.322	6,725,620
2023-02-13	0.473	0.478	0.471	0.476	0.319	24,131,951
2023-02-10	0.473	0.474	0.469	0.470	0.315	22,752,068
2023-02-09	0.475	0.478	0.468	0.473	0.317	36,511,107
2023-02-08	0.476	0.480	0.474	0.475	0.319	41,693,580
2023-02-07	0.473	0.478	0.469	0.476	0.319	23,163,796
2023-02-06	0.471	0.474	0.469	0.471	0.316	19,651,129
2023-02-03	0.469	0.471	0.468	0.470	0.315	13,450,101
2023-02-02	0.474	0.474	0.466	0.469	0.314	15,600,278
2023-02-01	0.466	0.470	0.465	0.468	0.314	16,552,673
2023-01-31	0.459	0.466	0.459	0.461	0.309	20,982,051
2023-01-30	0.452	0.456	0.448	0.455	0.305	11,818,826
2023-01-27	0.450	0.451	0.449	0.450	0.302	33,045,181
2023-01-26	0.449	0.452	0.449	0.450	0.302	3,395,158
2023-01-25	0.448	0.448	0.446	0.448	0.301	4,904,913
2023-01-23	0.444	0.448	0.444	0.448	0.300	7,491,167
2023-01-20	0.445	0.445	0.441	0.444	0.298	20,899,663
2023-01-19	0.446	0.446	0.443	0.444	0.298	4,564,947
2023-01-18	0.446	0.447	0.444	0.445	0.299	3,729,962
2023-01-17	0.442	0.450	0.442	0.444	0.298	13,037,742
2023-01-16	0.448	0.449	0.439	0.442	0.296	9,978,616
2023-01-13	0.455	0.457	0.445	0.445	0.299	13,785,115
2023-01-12	0.456	0.460	0.453	0.455	0.305	13,183,991
2023-01-11	0.444	0.449	0.444	0.448	0.301	22,869,534
2023-01-10	0.442	0.445	0.441	0.443	0.297	7,573,773
2023-01-09	0.433	0.442	0.430	0.442	0.297	12,291,248
2023-01-06	0.436	0.436	0.429	0.430	0.288	10,947,636
2023-01-05	0.436	0.437	0.432	0.434	0.291	11,040,216
2023-01-04	0.432	0.437	0.430	0.432	0.290	17,227,671
2023-01-03	0.420	0.432	0.419	0.431	0.289	62,168,647
2022-12-30	0.420	0.421	0.418	0.420	0.282	30,493,755
2022-12-29	0.428	0.430	0.418	0.420	0.281	76,939,668
2022-12-28	0.446	0.450	0.428	0.428	0.287	224,512,939
2022-12-27	0.458	0.458	0.456	0.456	0.306	18,773,573
2022-12-23	0.458	0.459	0.456	0.456	0.306	10,278,138
2022-12-22	0.456	0.459	0.456	0.458	0.307	4,235,532
2022-12-21	0.460	0.460	0.455	0.456	0.306	10,800,386
2022-12-20	0.457	0.458	0.454	0.457	0.306	50,727,955
2022-12-19	0.460	0.462	0.455	0.458	0.307	11,127,417
2022-12-16	0.456	0.459	0.454	0.459	0.308	17,767,107
2022-12-15	0.455	0.462	0.450	0.455	0.305	43,148,914
2022-12-14	0.450	0.460	0.447	0.460	0.309	200,459,658
2022-12-13	0.467	0.468	0.461	0.465	0.312	19,551,532
2022-12-12	0.465	0.471	0.462	0.469	0.314	22,366,892
2022-12-09	0.464	0.468	0.461	0.468	0.314	7,348,683
2022-12-08	0.468	0.472	0.464	0.466	0.312	14,782,546

← NewerPage 16 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.