Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.287	1.290	1.246	1.251	1.251	16,763,960
2026-07-23	1.319	1.319	1.264	1.287	1.287	24,147,255
2026-07-22	1.295	1.359	1.295	1.318	1.318	18,369,713
2026-07-21	1.254	1.300	1.254	1.294	1.294	21,247,072
2026-07-20	1.238	1.250	1.229	1.250	1.250	9,127,040
2026-07-17	1.240	1.249	1.225	1.235	1.235	7,965,557
2026-07-16	1.190	1.246	1.190	1.240	1.240	8,124,285
2026-07-15	1.180	1.189	1.167	1.188	1.188	8,353,212
2026-07-14	1.181	1.200	1.174	1.174	1.174	21,703,191
2026-07-13	1.199	1.256	1.174	1.179	1.179	20,157,818
2026-07-10	1.164	1.199	1.161	1.199	1.199	9,462,948
2026-07-09	1.138	1.164	1.138	1.160	1.160	7,350,002
2026-07-08	1.135	1.135	1.125	1.135	1.135	5,811,100
2026-07-07	1.120	1.150	1.120	1.135	1.135	14,613,824
2026-07-06	1.090	1.118	1.090	1.118	1.118	6,066,973
2026-07-03	1.102	1.105	1.073	1.090	1.090	19,981,854
2026-07-02	1.075	1.112	1.075	1.090	1.090	19,677,671
2026-07-01	1.064	1.076	1.061	1.075	1.075	5,758,714
2026-06-30	1.049	1.061	1.048	1.060	1.060	8,430,815
2026-06-29	1.049	1.054	1.041	1.045	1.045	4,497,333
2026-06-26	1.060	1.060	1.038	1.040	1.040	12,039,101
2026-06-25	1.050	1.060	1.046	1.060	1.060	11,164,494
2026-06-24	1.041	1.051	1.039	1.050	1.050	8,265,958
2026-06-23	1.040	1.045	1.038	1.044	1.044	7,278,870
2026-06-22	1.039	1.041	1.035	1.040	1.040	6,710,342
2026-06-19	1.034	1.042	1.034	1.035	1.035	7,472,776
2026-06-18	1.043	1.045	1.034	1.034	1.034	6,501,458
2026-06-17	1.040	1.042	1.028	1.039	1.039	6,055,081
2026-06-16	1.040	1.041	1.030	1.030	1.030	13,368,363
2026-06-15	1.049	1.050	1.035	1.036	1.036	3,870,442
2026-06-12	1.045	1.051	1.039	1.049	1.049	3,200,692
2026-06-11	1.030	1.045	1.029	1.045	1.045	2,648,480
2026-06-10	1.036	1.040	1.030	1.030	1.030	4,598,424
2026-06-09	1.040	1.040	1.036	1.036	1.036	7,227,903
2026-06-08	1.041	1.042	1.033	1.040	1.040	8,134,403
2026-06-05	1.042	1.042	1.037	1.037	1.037	7,700,157
2026-06-04	1.035	1.044	1.033	1.044	1.044	8,826,599
2026-06-03	1.035	1.038	1.027	1.035	1.035	16,163,011
2026-06-02	1.050	1.050	1.027	1.034	1.034	6,537,680
2026-05-29	1.056	1.058	1.045	1.052	1.052	14,550,817
2026-05-28	1.050	1.057	1.049	1.056	1.056	6,279,360
2026-05-27	1.050	1.051	1.044	1.049	1.049	9,048,697
2026-05-26	1.046	1.050	1.040	1.050	1.050	11,943,252
2026-05-25	1.048	1.052	1.041	1.048	1.048	15,792,815
2026-05-22	1.050	1.054	1.042	1.048	1.048	4,416,081
2026-05-21	1.035	1.051	1.029	1.050	1.050	19,730,215
2026-05-20	1.040	1.040	1.026	1.031	1.031	107,403,322
2026-05-19	1.040	1.050	1.031	1.039	1.039	54,715,454
2026-05-18	1.054	1.054	1.029	1.036	1.036	10,209,300
2026-05-15	1.031	1.056	1.025	1.056	1.056	19,033,826
2026-05-14	1.020	1.035	1.011	1.031	1.031	14,135,960
2026-05-13	1.014	1.062	1.012	1.057	0.999	48,523,343
2026-05-12	1.011	1.014	1.009	1.011	0.956	35,298,236
2026-05-11	1.012	1.014	1.008	1.009	0.954	24,635,598
2026-05-08	1.018	1.021	1.006	1.008	0.953	17,411,251
2026-05-07	1.007	1.020	1.004	1.013	0.958	7,747,789
2026-05-06	1.001	1.007	0.999	1.002	0.947	17,952,607
2026-05-05	1.000	1.002	0.993	1.001	0.946	8,059,685
2026-05-04	1.005	1.009	0.999	1.000	0.945	5,177,151
2026-04-30	1.005	1.009	0.999	1.005	0.950	17,005,167

← NewerPage 2 of 21 · 1,247 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.