Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.474	0.476	0.465	0.468	0.314	14,570,083
2022-12-06	0.465	0.477	0.465	0.474	0.318	19,005,438
2022-12-05	0.460	0.465	0.457	0.465	0.312	21,119,934
2022-12-02	0.461	0.462	0.456	0.457	0.307	22,210,216
2022-11-29	0.449	0.463	0.448	0.463	0.311	40,797,874
2022-11-28	0.451	0.451	0.448	0.448	0.301	5,595,343
2022-11-25	0.451	0.454	0.448	0.453	0.304	7,749,546
2022-11-24	0.446	0.452	0.445	0.451	0.302	6,381,099
2022-11-23	0.447	0.448	0.445	0.446	0.299	2,966,913
2022-11-22	0.445	0.447	0.444	0.445	0.299	3,138,409
2022-11-21	0.447	0.449	0.444	0.444	0.298	3,148,922
2022-11-18	0.450	0.451	0.446	0.446	0.299	3,117,884
2022-11-17	0.448	0.450	0.446	0.450	0.302	7,862,238
2022-11-16	0.454	0.455	0.442	0.448	0.301	12,341,754
2022-11-15	0.454	0.456	0.452	0.453	0.304	5,723,894
2022-11-14	0.452	0.455	0.452	0.454	0.305	9,813,286
2022-11-11	0.452	0.455	0.451	0.451	0.303	5,127,725
2022-11-10	0.452	0.452	0.448	0.449	0.301	9,996,724
2022-11-09	0.453	0.454	0.447	0.449	0.301	6,428,148
2022-11-08	0.455	0.457	0.446	0.453	0.304	10,441,868
2022-11-07	0.454	0.459	0.451	0.451	0.302	5,785,920
2022-11-04	0.451	0.457	0.451	0.452	0.303	7,977,178
2022-11-03	0.449	0.454	0.442	0.452	0.303	21,190,483
2022-11-02	0.458	0.459	0.450	0.454	0.305	5,724,192
2022-11-01	0.460	0.460	0.456	0.457	0.306	3,479,221
2022-10-31	0.459	0.462	0.452	0.452	0.303	29,899,798
2022-10-28	0.460	0.464	0.452	0.452	0.303	13,224,181
2022-10-27	0.448	0.451	0.448	0.450	0.302	7,241,793
2022-10-26	0.443	0.448	0.443	0.446	0.299	5,889,756
2022-10-25	0.434	0.443	0.432	0.443	0.297	2,525,913
2022-10-24	0.430	0.435	0.429	0.433	0.291	3,253,785
2022-10-21	0.430	0.431	0.427	0.430	0.289	2,109,031
2022-10-20	0.427	0.432	0.425	0.427	0.286	3,799,187
2022-10-19	0.427	0.430	0.424	0.427	0.287	3,798,877
2022-10-18	0.423	0.427	0.422	0.427	0.286	10,229,538
2022-10-17	0.420	0.424	0.418	0.420	0.282	1,749,404
2022-10-14	0.425	0.430	0.417	0.420	0.282	5,281,997
2022-10-13	0.420	0.423	0.414	0.420	0.281	6,864,775
2022-10-12	0.426	0.431	0.418	0.418	0.280	7,646,972
2022-10-11	0.433	0.433	0.422	0.425	0.285	2,179,220
2022-10-10	0.432	0.439	0.423	0.430	0.289	5,697,733
2022-10-07	0.435	0.439	0.431	0.431	0.289	5,891,396
2022-10-06	0.435	0.441	0.432	0.435	0.292	3,055,110
2022-10-05	0.441	0.444	0.431	0.432	0.290	11,924,420
2022-10-04	0.438	0.445	0.429	0.440	0.295	9,496,599
2022-10-03	0.418	0.436	0.412	0.435	0.292	8,973,128
2022-09-30	0.400	0.420	0.400	0.418	0.280	11,039,259
2022-09-29	0.399	0.405	0.397	0.399	0.267	11,121,774
2022-09-28	0.403	0.405	0.389	0.396	0.266	83,042,668
2022-09-27	0.408	0.417	0.400	0.400	0.268	29,894,597
2022-09-26	0.416	0.417	0.403	0.406	0.272	30,684,041
2022-09-23	0.424	0.424	0.413	0.416	0.279	7,253,678
2022-09-22	0.429	0.429	0.421	0.423	0.284	8,767,630
2022-09-21	0.438	0.441	0.423	0.425	0.285	16,817,966
2022-09-20	0.440	0.446	0.438	0.438	0.294	3,492,261
2022-09-19	0.455	0.455	0.434	0.435	0.292	13,910,987
2022-09-16	0.458	0.459	0.448	0.455	0.305	16,752,765
2022-09-15	0.456	0.459	0.456	0.456	0.306	24,222,057
2022-09-14	0.457	0.458	0.451	0.458	0.307	23,896,840
2022-09-13	0.457	0.459	0.452	0.457	0.307	24,323,085

← NewerPage 17 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.