Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.001	1.006	0.999	1.002	0.947	5,971,102
2026-04-28	1.001	1.005	0.999	1.001	0.946	5,692,182
2026-04-27	1.017	1.021	1.000	1.005	0.950	14,374,260
2026-04-24	1.015	1.021	1.011	1.017	0.961	13,655,371
2026-04-23	1.012	1.020	1.005	1.019	0.963	13,885,323
2026-04-22	1.007	1.014	1.006	1.007	0.952	2,841,734
2026-04-21	0.999	1.006	0.992	1.006	0.951	7,953,432
2026-04-20	1.003	1.005	0.999	1.000	0.945	8,943,514
2026-04-17	1.011	1.013	1.000	1.003	0.948	7,496,662
2026-04-16	1.005	1.013	1.005	1.010	0.955	21,847,490
2026-04-15	1.010	1.012	1.005	1.005	0.950	10,464,664
2026-04-14	1.002	1.011	1.002	1.010	0.955	11,729,922
2026-04-09	1.005	1.005	1.000	1.001	0.946	4,346,736
2026-04-08	1.004	1.011	0.998	0.999	0.944	9,629,323
2026-04-07	1.003	1.003	0.999	1.001	0.946	8,141,210
2026-04-06	1.001	1.005	1.000	1.002	0.947	2,460,284
2026-04-03	1.001	1.005	0.999	1.001	0.946	1,408,483
2026-04-02	1.009	1.009	0.999	0.999	0.944	5,331,288
2026-04-01	1.006	1.013	0.999	0.999	0.944	5,577,916
2026-03-31	1.008	1.011	1.000	1.001	0.946	6,094,097
2026-03-30	1.015	1.019	1.000	1.011	0.956	22,613,951
2026-03-27	1.003	1.014	1.000	1.012	0.957	12,638,177
2026-03-26	1.000	1.003	0.998	1.001	0.946	7,065,680
2026-03-25	1.005	1.006	0.997	1.000	0.945	10,327,582
2026-03-24	1.009	1.009	0.998	1.001	0.946	7,345,743
2026-03-23	1.000	1.010	0.994	1.002	0.947	31,173,913
2026-03-20	1.004	1.015	1.000	1.000	0.945	341,069,891
2026-03-19	1.017	1.029	1.000	1.010	0.955	53,596,241
2026-03-18	1.030	1.030	1.016	1.016	0.960	4,904,923
2026-03-17	1.033	1.039	1.025	1.030	0.974	16,762,942
2026-03-16	1.029	1.038	1.025	1.033	0.977	7,797,714
2026-03-13	1.037	1.037	1.024	1.030	0.974	5,936,302
2026-03-12	1.020	1.040	1.008	1.040	0.983	29,009,112
2026-03-11	1.014	1.020	1.003	1.020	0.964	7,276,654
2026-03-10	1.015	1.020	1.000	1.010	0.955	10,932,514
2026-03-09	1.020	1.039	1.000	1.011	0.956	17,763,890
2026-03-06	1.000	1.014	0.999	1.010	0.955	12,680,322
2026-03-05	0.995	1.000	0.992	0.997	0.943	14,087,010
2026-03-04	0.974	0.987	0.974	0.984	0.930	15,824,841
2026-03-03	0.995	0.998	0.970	0.974	0.920	12,247,381
2026-03-02	0.978	1.013	0.978	0.982	0.928	15,626,914
2026-02-27	0.982	0.996	0.971	0.971	0.918	14,332,468
2026-02-26	0.998	1.000	0.980	0.980	0.926	17,493,563
2026-02-25	1.005	1.014	0.997	0.998	0.943	22,072,331
2026-02-24	1.028	1.030	1.002	1.005	0.950	20,019,022
2026-02-23	1.040	1.042	1.002	1.028	0.972	17,598,299
2026-02-20	1.044	1.050	1.044	1.050	0.993	8,675,230
2026-02-19	1.040	1.045	1.038	1.044	0.987	5,311,270
2026-02-18	1.040	1.046	1.017	1.039	0.982	21,373,756
2026-02-17	1.010	1.043	1.010	1.040	0.983	13,582,872
2026-02-16	0.998	1.010	0.995	1.010	0.955	10,371,109
2026-02-13	0.992	1.006	0.985	0.994	0.939	7,763,463
2026-02-12	0.978	1.003	0.976	0.992	0.938	12,391,415
2026-02-11	0.980	0.982	0.977	0.978	0.925	9,375,003
2026-02-10	0.982	0.985	0.975	0.975	0.922	22,242,965
2026-02-09	0.981	0.984	0.977	0.980	0.926	11,816,624
2026-02-06	0.980	0.985	0.969	0.980	0.926	9,199,787
2026-02-05	1.000	1.005	0.967	0.967	0.914	19,173,016
2026-02-04	1.010	1.010	1.000	1.000	0.945	22,076,186
2026-02-03	1.006	1.011	1.003	1.003	0.948	17,770,501

← NewerPage 3 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.