Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.949	0.957	0.949	0.957	0.886	4,920,790
2025-10-27	0.950	0.959	0.947	0.949	0.878	11,707,792
2025-10-24	0.925	0.951	0.925	0.950	0.879	8,449,874
2025-10-23	0.910	0.926	0.910	0.925	0.856	7,867,311
2025-10-22	0.898	0.910	0.898	0.908	0.840	6,644,987
2025-10-21	0.883	0.900	0.883	0.898	0.831	12,438,220
2025-10-20	0.879	0.884	0.878	0.883	0.817	4,104,850
2025-10-17	0.882	0.883	0.877	0.878	0.813	5,444,326
2025-10-16	0.877	0.882	0.877	0.879	0.814	3,858,590
2025-10-15	0.877	0.880	0.875	0.877	0.811	7,282,673
2025-10-14	0.879	0.881	0.875	0.876	0.811	3,547,616
2025-10-13	0.879	0.882	0.877	0.879	0.814	10,745,500
2025-10-10	0.884	0.884	0.878	0.880	0.815	4,180,157
2025-10-09	0.885	0.886	0.882	0.883	0.817	3,532,283
2025-10-08	0.883	0.885	0.882	0.882	0.816	2,056,505
2025-10-07	0.882	0.885	0.878	0.878	0.813	5,387,019
2025-10-06	0.881	0.885	0.881	0.881	0.816	4,470,574
2025-10-03	0.880	0.885	0.879	0.881	0.816	5,294,629
2025-10-02	0.876	0.880	0.875	0.880	0.815	2,792,957
2025-10-01	0.878	0.878	0.872	0.875	0.810	2,448,474
2025-09-30	0.872	0.879	0.871	0.871	0.806	5,597,851
2025-09-29	0.869	0.878	0.869	0.871	0.806	3,785,229
2025-09-26	0.869	0.871	0.862	0.863	0.798	6,756,066
2025-09-25	0.860	0.870	0.860	0.869	0.804	5,034,468
2025-09-24	0.860	0.863	0.856	0.858	0.794	3,987,155
2025-09-23	0.860	0.863	0.859	0.859	0.795	4,137,534
2025-09-22	0.867	0.867	0.858	0.861	0.797	9,928,368
2025-09-19	0.877	0.879	0.853	0.853	0.790	83,485,913
2025-09-18	0.871	0.879	0.871	0.879	0.813	3,846,575
2025-09-17	0.861	0.875	0.861	0.871	0.806	9,343,861
2025-09-16	0.859	0.861	0.853	0.853	0.790	3,099,928
2025-09-15	0.855	0.859	0.853	0.859	0.795	2,817,751
2025-09-12	0.851	0.857	0.848	0.856	0.792	4,298,441
2025-09-11	0.850	0.852	0.850	0.851	0.788	2,048,496
2025-09-10	0.850	0.851	0.849	0.850	0.787	2,313,037
2025-09-09	0.854	0.854	0.848	0.850	0.787	23,098,259
2025-09-08	0.851	0.855	0.841	0.851	0.787	2,835,595
2025-09-05	0.835	0.860	0.826	0.858	0.794	11,869,197
2025-09-04	0.844	0.844	0.826	0.826	0.765	2,907,408
2025-09-03	0.827	0.848	0.826	0.843	0.780	2,975,150
2025-09-02	0.825	0.829	0.821	0.827	0.765	3,243,400
2025-09-01	0.840	0.840	0.829	0.830	0.768	1,955,405
2025-08-29	0.840	0.845	0.836	0.842	0.779	2,878,706
2025-08-28	0.848	0.850	0.837	0.840	0.778	4,262,335
2025-08-27	0.848	0.852	0.842	0.846	0.783	68,284,607
2025-08-26	0.850	0.855	0.840	0.842	0.779	5,741,973
2025-08-25	0.823	0.850	0.823	0.850	0.786	11,699,272
2025-08-22	0.827	0.830	0.823	0.823	0.762	2,138,729
2025-08-21	0.826	0.831	0.824	0.827	0.766	3,555,122
2025-08-20	0.822	0.828	0.820	0.825	0.764	919,486
2025-08-19	0.827	0.827	0.814	0.816	0.755	5,682,339
2025-08-18	0.849	0.849	0.826	0.827	0.766	4,528,474
2025-08-14	0.854	0.858	0.832	0.852	0.789	6,695,474
2025-08-13	0.838	0.860	0.837	0.859	0.795	7,723,410
2025-08-12	0.834	0.844	0.831	0.836	0.774	5,449,118
2025-08-11	0.825	0.844	0.825	0.834	0.772	23,558,360
2025-08-08	0.832	0.850	0.824	0.825	0.764	6,740,804
2025-08-07	0.806	0.832	0.806	0.830	0.768	9,413,576
2025-08-06	0.797	0.812	0.796	0.806	0.746	4,712,077
2025-08-05	0.790	0.800	0.787	0.797	0.738	3,898,875

← NewerPage 5 of 21 · 1,245 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.