Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.443	0.444	0.441	0.444	0.273	20,849,106
2022-06-16	0.444	0.448	0.442	0.443	0.272	7,640,832
2022-06-15	0.445	0.450	0.435	0.442	0.272	45,997,443
2022-06-14	0.422	0.426	0.416	0.426	0.261	8,306,594
2022-06-10	0.427	0.427	0.423	0.424	0.260	7,629,021
2022-06-09	0.426	0.428	0.425	0.426	0.261	10,315,808
2022-06-08	0.428	0.428	0.425	0.426	0.261	4,359,905
2022-06-07	0.426	0.428	0.425	0.426	0.261	26,143,916
2022-06-06	0.426	0.426	0.420	0.425	0.261	2,530,216
2022-06-03	0.429	0.429	0.418	0.420	0.258	6,151,306
2022-06-02	0.430	0.430	0.420	0.429	0.264	10,692,109
2022-05-31	0.420	0.429	0.419	0.429	0.264	20,258,764
2022-05-30	0.419	0.419	0.418	0.419	0.257	1,848,489
2022-05-27	0.418	0.419	0.414	0.419	0.257	4,321,252
2022-05-26	0.415	0.418	0.412	0.417	0.256	7,522,397
2022-05-25	0.415	0.420	0.414	0.415	0.255	10,415,929
2022-05-24	0.416	0.416	0.412	0.415	0.255	17,522,011
2022-05-23	0.414	0.420	0.412	0.416	0.255	48,524,301
2022-05-20	0.407	0.414	0.407	0.414	0.254	7,250,339
2022-05-19	0.406	0.407	0.403	0.406	0.249	2,888,048
2022-05-18	0.408	0.410	0.404	0.407	0.250	10,686,336
2022-05-17	0.414	0.414	0.403	0.404	0.248	14,964,533
2022-05-16	0.410	0.415	0.408	0.410	0.252	8,028,026
2022-05-13	0.403	0.410	0.403	0.409	0.251	12,222,717
2022-05-12	0.406	0.410	0.398	0.403	0.247	14,319,089
2022-05-11	0.435	0.437	0.432	0.436	0.247	19,597,433
2022-05-10	0.435	0.439	0.430	0.430	0.244	24,482,820
2022-05-09	0.435	0.443	0.434	0.435	0.246	4,926,596
2022-05-06	0.438	0.439	0.432	0.432	0.245	13,857,220
2022-05-05	0.444	0.445	0.437	0.438	0.248	6,205,202
2022-05-04	0.439	0.442	0.438	0.440	0.249	3,539,318
2022-05-03	0.443	0.443	0.437	0.438	0.248	4,695,278
2022-05-02	0.446	0.451	0.439	0.440	0.249	5,171,258
2022-04-29	0.448	0.453	0.443	0.444	0.251	9,918,702
2022-04-28	0.444	0.448	0.440	0.443	0.251	9,732,902
2022-04-27	0.435	0.444	0.434	0.438	0.248	3,487,587
2022-04-26	0.440	0.441	0.433	0.433	0.245	16,190,480
2022-04-21	0.441	0.444	0.441	0.442	0.250	10,993,402
2022-04-20	0.443	0.445	0.439	0.440	0.249	11,781,103
2022-04-19	0.447	0.448	0.440	0.441	0.249	6,190,798
2022-04-18	0.441	0.447	0.441	0.447	0.253	6,755,959
2022-04-15	0.438	0.441	0.437	0.441	0.250	4,125,245
2022-04-14	0.435	0.439	0.434	0.435	0.246	5,983,272
2022-04-13	0.435	0.435	0.430	0.435	0.246	4,341,610
2022-04-12	0.434	0.435	0.428	0.433	0.245	2,896,513
2022-04-11	0.435	0.439	0.433	0.434	0.245	3,503,056
2022-04-08	0.440	0.442	0.434	0.435	0.246	5,770,824
2022-04-07	0.438	0.441	0.434	0.434	0.246	2,688,035
2022-04-06	0.441	0.442	0.435	0.438	0.248	7,007,331
2022-04-05	0.438	0.441	0.437	0.438	0.248	7,141,464
2022-04-04	0.439	0.439	0.436	0.438	0.248	6,886,229
2022-04-01	0.437	0.439	0.435	0.436	0.247	1,249,972
2022-03-31	0.439	0.442	0.435	0.435	0.246	2,034,404
2022-03-30	0.444	0.445	0.436	0.436	0.247	5,858,124
2022-03-29	0.438	0.444	0.437	0.441	0.250	8,365,751
2022-03-28	0.435	0.439	0.433	0.435	0.246	31,709,241
2022-03-25	0.435	0.439	0.432	0.432	0.245	11,678,896
2022-03-24	0.435	0.439	0.433	0.435	0.246	5,507,495
2022-03-23	0.441	0.441	0.433	0.435	0.246	18,790,347
2022-03-22	0.435	0.442	0.435	0.440	0.249	11,567,890

← NewerPage 19 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.