Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.457	0.457	0.448	0.456	0.306	21,354,747
2022-09-09	0.459	0.462	0.451	0.456	0.306	7,796,212
2022-09-08	0.466	0.466	0.458	0.459	0.308	13,868,764
2022-09-07	0.466	0.466	0.462	0.465	0.312	6,183,613
2022-09-06	0.464	0.471	0.462	0.466	0.313	7,511,900
2022-09-05	0.455	0.462	0.455	0.462	0.310	1,878,014
2022-09-02	0.460	0.463	0.450	0.455	0.305	15,354,667
2022-09-01	0.468	0.470	0.456	0.460	0.309	12,417,761
2022-08-31	0.477	0.477	0.469	0.474	0.318	14,844,131
2022-08-30	0.476	0.479	0.472	0.477	0.320	7,580,011
2022-08-29	0.473	0.477	0.472	0.476	0.319	2,182,558
2022-08-26	0.475	0.480	0.474	0.478	0.321	3,314,600
2022-08-25	0.475	0.476	0.473	0.476	0.319	4,396,688
2022-08-24	0.474	0.478	0.473	0.475	0.318	2,866,933
2022-08-23	0.485	0.485	0.472	0.474	0.318	10,716,955
2022-08-22	0.487	0.487	0.481	0.483	0.324	6,695,716
2022-08-19	0.486	0.488	0.484	0.487	0.326	977,757
2022-08-18	0.485	0.489	0.484	0.489	0.328	1,011,075
2022-08-17	0.487	0.488	0.483	0.485	0.325	10,243,885
2022-08-16	0.491	0.492	0.486	0.486	0.326	7,944,159
2022-08-12	0.490	0.493	0.490	0.491	0.329	5,210,397
2022-08-11	0.487	0.492	0.487	0.490	0.328	10,212,937
2022-08-10	0.489	0.489	0.480	0.487	0.326	18,402,456
2022-08-09	0.529	0.530	0.525	0.529	0.325	21,004,040
2022-08-08	0.530	0.532	0.527	0.529	0.325	20,022,702
2022-08-05	0.531	0.533	0.528	0.530	0.325	7,675,303
2022-08-04	0.530	0.532	0.528	0.529	0.325	10,341,508
2022-08-03	0.529	0.535	0.525	0.528	0.324	9,607,511
2022-08-02	0.530	0.534	0.521	0.525	0.322	8,576,279
2022-08-01	0.533	0.536	0.527	0.529	0.325	16,568,228
2022-07-29	0.536	0.538	0.526	0.530	0.325	7,555,671
2022-07-28	0.528	0.539	0.527	0.530	0.325	28,950,857
2022-07-27	0.506	0.523	0.506	0.516	0.317	22,585,539
2022-07-26	0.503	0.509	0.501	0.501	0.308	10,432,835
2022-07-25	0.500	0.502	0.498	0.502	0.308	7,821,606
2022-07-22	0.494	0.500	0.493	0.498	0.305	6,619,491
2022-07-21	0.486	0.493	0.484	0.493	0.302	4,450,432
2022-07-20	0.488	0.489	0.480	0.483	0.296	11,676,046
2022-07-19	0.485	0.490	0.477	0.489	0.300	8,784,937
2022-07-18	0.478	0.487	0.478	0.484	0.297	8,988,122
2022-07-15	0.466	0.478	0.466	0.478	0.293	22,303,134
2022-07-14	0.464	0.467	0.460	0.465	0.285	6,598,608
2022-07-13	0.469	0.469	0.460	0.460	0.282	7,197,361
2022-07-12	0.471	0.475	0.468	0.469	0.288	17,170,029
2022-07-11	0.465	0.470	0.465	0.470	0.289	5,908,187
2022-07-08	0.470	0.472	0.463	0.465	0.285	14,183,827
2022-07-07	0.473	0.474	0.469	0.470	0.289	15,730,219
2022-07-06	0.472	0.477	0.470	0.473	0.290	14,804,624
2022-07-05	0.473	0.473	0.465	0.469	0.288	31,564,705
2022-07-04	0.453	0.459	0.453	0.458	0.281	29,138,216
2022-07-01	0.453	0.454	0.452	0.453	0.278	9,390,135
2022-06-30	0.453	0.454	0.451	0.451	0.277	6,540,815
2022-06-29	0.453	0.453	0.451	0.452	0.277	6,512,768
2022-06-28	0.449	0.452	0.446	0.452	0.277	20,685,837
2022-06-27	0.446	0.449	0.445	0.448	0.275	10,188,403
2022-06-24	0.444	0.446	0.442	0.444	0.273	15,818,455
2022-06-23	0.442	0.444	0.438	0.441	0.270	7,558,703
2022-06-22	0.447	0.447	0.439	0.442	0.272	8,328,844
2022-06-21	0.443	0.446	0.441	0.442	0.272	3,509,430
2022-06-20	0.444	0.450	0.435	0.439	0.270	18,343,372

← NewerPage 18 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.