Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.017	1.017	0.999	1.006	0.951	13,207,354
2026-01-30	1.035	1.040	1.013	1.017	0.961	18,141,246
2026-01-29	1.045	1.050	1.030	1.030	0.974	87,233,314
2026-01-28	1.045	1.053	1.041	1.043	0.986	13,717,314
2026-01-27	1.056	1.060	1.040	1.040	0.983	26,116,221
2026-01-26	1.059	1.060	1.045	1.056	0.998	9,301,923
2026-01-23	1.057	1.060	1.049	1.059	1.001	17,248,343
2026-01-22	1.050	1.059	1.041	1.045	0.988	17,053,632
2026-01-21	1.060	1.062	1.019	1.033	0.977	22,317,115
2026-01-20	1.061	1.065	1.056	1.060	1.002	15,651,747
2026-01-19	1.066	1.067	1.039	1.062	1.004	14,755,975
2026-01-16	1.050	1.078	1.045	1.067	1.009	11,212,142
2026-01-15	1.040	1.051	1.035	1.045	0.988	13,556,091
2026-01-14	1.033	1.040	1.031	1.040	0.983	6,023,896
2026-01-13	1.039	1.049	1.023	1.023	0.967	17,306,325
2026-01-12	1.034	1.043	1.032	1.035	0.978	14,556,423
2026-01-09	1.026	1.034	1.026	1.030	0.974	16,021,207
2026-01-08	1.014	1.043	1.012	1.022	0.966	15,316,884
2026-01-05	0.997	1.014	0.996	1.014	0.959	10,584,548
2025-12-30	0.990	0.997	0.988	0.995	0.941	14,172,886
2025-12-29	0.990	0.991	0.982	0.991	0.936	5,269,812
2025-12-23	0.982	0.992	0.982	0.991	0.936	9,243,090
2025-12-22	0.980	0.982	0.973	0.982	0.928	7,043,759
2025-12-19	0.981	0.983	0.978	0.982	0.928	6,236,865
2025-12-18	0.975	0.983	0.972	0.981	0.927	3,884,425
2025-12-17	0.982	0.982	0.973	0.975	0.922	5,709,181
2025-12-16	0.978	0.982	0.977	0.982	0.928	7,937,176
2025-12-15	0.974	0.977	0.972	0.977	0.924	9,228,041
2025-12-12	0.974	0.975	0.972	0.974	0.920	4,436,523
2025-12-11	0.975	0.975	0.968	0.974	0.920	8,250,457
2025-12-10	0.974	0.975	0.969	0.975	0.921	7,828,023
2025-12-09	0.965	0.974	0.962	0.974	0.920	5,981,053
2025-12-08	0.966	0.970	0.960	0.970	0.917	5,505,776
2025-12-05	0.970	0.971	0.954	0.966	0.913	8,211,338
2025-12-04	0.956	0.970	0.955	0.970	0.917	7,697,290
2025-12-03	0.931	0.958	0.930	0.951	0.899	10,212,774
2025-12-02	0.932	0.932	0.922	0.930	0.879	2,767,289
2025-11-28	0.930	0.940	0.917	0.917	0.867	7,668,261
2025-11-27	0.929	0.930	0.926	0.928	0.877	2,476,133
2025-11-26	0.936	0.936	0.921	0.925	0.874	9,950,178
2025-11-25	0.930	0.942	0.930	0.932	0.881	5,778,078
2025-11-24	0.929	0.935	0.927	0.930	0.879	6,506,268
2025-11-21	0.950	0.950	0.910	0.926	0.875	21,177,387
2025-11-20	0.957	0.962	0.950	0.952	0.900	26,363,572
2025-11-19	0.975	0.976	0.954	0.955	0.902	11,770,047
2025-11-18	0.966	0.979	0.966	0.976	0.922	11,355,321
2025-11-17	0.965	0.969	0.963	0.969	0.916	5,633,264
2025-11-14	0.961	0.974	0.958	0.964	0.911	11,955,316
2025-11-13	0.963	0.963	0.957	0.959	0.907	4,235,999
2025-11-12	0.962	0.963	0.958	0.963	0.910	4,361,853
2025-11-11	0.948	0.964	0.947	0.963	0.910	6,823,671
2025-11-10	0.952	0.956	0.941	0.944	0.892	8,387,674
2025-11-07	0.958	0.959	0.957	0.959	0.888	3,779,693
2025-11-06	0.954	0.957	0.953	0.957	0.886	9,752,885
2025-11-05	0.953	0.955	0.951	0.954	0.883	3,606,515
2025-11-04	0.952	0.954	0.948	0.950	0.879	5,884,426
2025-11-03	0.950	0.954	0.949	0.952	0.881	3,753,678
2025-10-31	0.930	0.955	0.930	0.943	0.873	5,136,782
2025-10-30	0.947	0.948	0.926	0.926	0.857	4,972,331
2025-10-29	0.956	0.956	0.929	0.946	0.876	8,981,660

← NewerPage 4 of 5 · 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.