Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.437	0.442	0.430	0.433	0.245	17,405,912
2022-03-18	0.428	0.437	0.424	0.437	0.247	76,248,058
2022-03-17	0.423	0.429	0.421	0.426	0.241	11,389,752
2022-03-16	0.423	0.428	0.422	0.422	0.239	5,081,733
2022-03-15	0.418	0.421	0.415	0.419	0.237	5,318,336
2022-03-14	0.416	0.423	0.415	0.421	0.238	10,214,888
2022-03-11	0.400	0.414	0.400	0.412	0.233	17,234,300
2022-03-10	0.409	0.410	0.399	0.400	0.226	19,504,415
2022-03-09	0.407	0.416	0.402	0.402	0.228	19,801,217
2022-03-08	0.391	0.416	0.389	0.397	0.225	17,950,653
2022-03-07	0.391	0.399	0.371	0.391	0.222	14,850,500
2022-03-04	0.414	0.414	0.392	0.395	0.223	24,824,165
2022-03-03	0.421	0.428	0.412	0.414	0.234	14,693,512
2022-03-02	0.428	0.432	0.416	0.419	0.237	40,506,344
2022-03-01	0.427	0.428	0.425	0.427	0.242	39,818,672
2022-02-28	0.424	0.427	0.416	0.427	0.242	26,351,263
2022-02-25	0.418	0.428	0.418	0.424	0.240	26,178,526
2022-02-24	0.416	0.428	0.414	0.416	0.236	34,645,779
2022-02-23	0.430	0.436	0.428	0.434	0.246	47,654,385
2022-02-22	0.416	0.434	0.413	0.429	0.243	39,875,824
2022-02-21	0.432	0.435	0.425	0.425	0.240	6,772,431
2022-02-18	0.428	0.434	0.428	0.434	0.246	1,249,464
2022-02-17	0.434	0.439	0.428	0.428	0.242	3,519,299
2022-02-16	0.436	0.441	0.434	0.434	0.245	2,949,431
2022-02-15	0.429	0.437	0.429	0.434	0.246	16,059,046
2022-02-14	0.426	0.429	0.420	0.428	0.242	17,833,153
2022-02-11	0.433	0.433	0.428	0.428	0.242	7,703,543
2022-02-10	0.435	0.435	0.431	0.432	0.245	5,252,216
2022-02-09	0.443	0.443	0.430	0.431	0.244	35,348,791
2022-02-08	0.444	0.444	0.439	0.440	0.249	5,110,955
2022-02-07	0.447	0.447	0.439	0.444	0.251	17,035,809
2022-02-04	0.444	0.448	0.442	0.443	0.251	3,840,933
2022-02-03	0.454	0.458	0.441	0.441	0.250	31,422,200
2022-02-02	0.452	0.455	0.449	0.449	0.254	10,135,851
2022-02-01	0.441	0.451	0.441	0.448	0.254	11,635,060
2022-01-31	0.432	0.441	0.432	0.437	0.247	6,385,519
2022-01-28	0.435	0.438	0.430	0.430	0.244	9,589,269
2022-01-27	0.430	0.432	0.425	0.431	0.244	8,185,320
2022-01-26	0.421	0.435	0.421	0.431	0.244	16,490,105
2022-01-25	0.416	0.417	0.403	0.415	0.235	55,007,806
2022-01-21	0.434	0.434	0.419	0.422	0.239	25,045,691
2022-01-20	0.426	0.440	0.424	0.435	0.246	29,568,433
2022-01-19	0.449	0.449	0.435	0.435	0.246	16,175,233
2022-01-18	0.462	0.462	0.447	0.449	0.254	10,981,175
2022-01-17	0.463	0.465	0.456	0.458	0.259	2,979,037
2022-01-14	0.458	0.465	0.458	0.462	0.261	2,102,921
2022-01-13	0.466	0.470	0.458	0.459	0.260	9,149,693
2022-01-12	0.456	0.468	0.456	0.465	0.263	18,470,318
2022-01-11	0.459	0.462	0.455	0.456	0.258	5,999,697
2022-01-10	0.463	0.469	0.458	0.458	0.259	2,240,101
2022-01-07	0.470	0.474	0.461	0.463	0.262	5,261,184
2022-01-06	0.454	0.472	0.451	0.468	0.265	8,770,925
2022-01-05	0.461	0.461	0.454	0.457	0.259	1,748,706
2022-01-04	0.461	0.462	0.458	0.458	0.259	2,568,737
2022-01-03	0.462	0.462	0.456	0.460	0.261	1,891,989
2021-12-30	0.455	0.462	0.454	0.462	0.261	3,109,950
2021-12-29	0.457	0.461	0.455	0.455	0.258	2,449,350
2021-12-28	0.462	0.466	0.454	0.454	0.257	5,032,908
2021-12-27	0.446	0.460	0.446	0.456	0.258	2,892,815
2021-12-23	0.440	0.447	0.440	0.447	0.253	3,870,251

← NewerPage 20 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.