Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.440	0.447	0.440	0.447	0.253	3,870,251
2021-12-22	0.440	0.440	0.435	0.440	0.249	4,334,922
2021-12-21	0.440	0.440	0.436	0.438	0.248	1,679,253
2021-12-20	0.438	0.439	0.428	0.439	0.248	3,187,197
2021-12-17	0.429	0.440	0.422	0.440	0.249	6,795,955
2021-12-16	0.421	0.431	0.421	0.427	0.241	19,544,827
2021-12-15	0.426	0.426	0.416	0.418	0.237	4,209,528
2021-12-14	0.433	0.433	0.421	0.423	0.239	2,686,436
2021-12-13	0.437	0.437	0.422	0.422	0.239	3,072,482
2021-12-10	0.435	0.436	0.432	0.434	0.246	4,007,755
2021-12-09	0.439	0.439	0.434	0.434	0.245	2,321,358
2021-12-08	0.440	0.441	0.433	0.433	0.245	6,276,474
2021-12-07	0.430	0.441	0.430	0.435	0.246	3,693,462
2021-12-06	0.422	0.435	0.419	0.421	0.238	7,342,520
2021-12-03	0.416	0.420	0.416	0.417	0.236	17,281,706
2021-12-02	0.407	0.423	0.407	0.411	0.233	18,953,507
2021-11-29	0.423	0.428	0.407	0.414	0.234	25,553,327
2021-11-26	0.440	0.440	0.421	0.423	0.239	6,968,945
2021-11-25	0.441	0.448	0.440	0.441	0.249	7,381,929
2021-11-24	0.435	0.443	0.435	0.440	0.249	2,418,366
2021-11-23	0.444	0.446	0.434	0.435	0.246	5,151,595
2021-11-22	0.444	0.453	0.444	0.446	0.252	10,724,063
2021-11-19	0.454	0.454	0.440	0.444	0.251	7,538,016
2021-11-18	0.455	0.458	0.452	0.454	0.257	2,245,319
2021-11-17	0.457	0.462	0.451	0.451	0.255	5,877,470
2021-11-16	0.458	0.459	0.453	0.456	0.258	3,769,659
2021-11-15	0.452	0.459	0.450	0.457	0.259	826,678
2021-11-12	0.462	0.462	0.451	0.453	0.256	8,657,169
2021-11-11	0.467	0.467	0.457	0.457	0.258	4,589,204
2021-11-10	0.470	0.472	0.467	0.467	0.264	20,558,301
2021-11-09	0.468	0.471	0.468	0.471	0.267	5,721,227
2021-11-08	0.467	0.469	0.466	0.468	0.265	6,543,530
2021-11-05	0.465	0.468	0.465	0.466	0.264	2,448,351
2021-11-04	0.472	0.472	0.463	0.466	0.263	13,240,384
2021-11-03	0.460	0.472	0.459	0.472	0.267	11,051,185
2021-11-02	0.458	0.459	0.454	0.459	0.260	10,396,176
2021-11-01	0.460	0.461	0.457	0.458	0.259	5,837,540
2021-10-29	0.461	0.461	0.456	0.456	0.258	25,370,342
2021-10-28	0.456	0.465	0.455	0.461	0.261	15,465,754
2021-10-27	0.453	0.456	0.452	0.456	0.258	31,728,593
2021-10-26	0.451	0.453	0.448	0.451	0.255	21,514,037
2021-10-25	0.449	0.457	0.449	0.453	0.257	7,978,775
2021-10-22	0.448	0.450	0.441	0.449	0.254	4,401,660
2021-10-21	0.441	0.448	0.435	0.447	0.253	9,389,301
2021-10-20	0.440	0.441	0.435	0.437	0.247	12,200,496
2021-10-19	0.444	0.444	0.434	0.438	0.248	18,539,716
2021-10-18	0.445	0.447	0.440	0.442	0.250	4,088,452
2021-10-15	0.446	0.451	0.444	0.444	0.251	7,446,672
2021-10-14	0.450	0.452	0.445	0.445	0.252	9,302,157

← NewerPage 21 of 21 · 1,249 trading days

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.