Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.788	0.790	0.780	0.787	0.728	3,243,566
2025-08-01	0.782	0.790	0.781	0.790	0.731	5,333,156
2025-07-31	0.780	0.789	0.776	0.781	0.723	7,709,153
2025-07-30	0.781	0.786	0.776	0.776	0.718	4,303,021
2025-07-29	0.785	0.786	0.777	0.777	0.719	26,909,683
2025-07-28	0.776	0.786	0.774	0.786	0.728	3,810,285
2025-07-25	0.777	0.779	0.772	0.776	0.718	2,435,695
2025-07-24	0.778	0.780	0.773	0.774	0.716	4,815,004
2025-07-23	0.770	0.778	0.770	0.775	0.717	18,246,796
2025-07-22	0.775	0.776	0.770	0.770	0.713	5,480,370
2025-07-21	0.773	0.777	0.770	0.775	0.717	3,713,466
2025-07-18	0.774	0.778	0.768	0.777	0.719	3,721,806
2025-07-17	0.769	0.776	0.766	0.769	0.712	5,768,035
2025-07-16	0.764	0.772	0.763	0.769	0.712	3,482,558
2025-07-15	0.770	0.770	0.760	0.764	0.707	6,584,314
2025-07-14	0.775	0.775	0.760	0.769	0.712	2,436,140
2025-07-11	0.773	0.777	0.760	0.762	0.705	9,001,673
2025-07-10	0.775	0.779	0.766	0.773	0.716	3,503,452
2025-07-09	0.779	0.779	0.771	0.775	0.717	3,691,113
2025-07-08	0.770	0.780	0.763	0.779	0.721	4,743,452
2025-07-07	0.764	0.770	0.759	0.770	0.713	5,572,759
2025-07-04	0.763	0.767	0.760	0.764	0.707	4,246,711
2025-07-03	0.750	0.765	0.750	0.765	0.708	36,010,041
2025-07-02	0.760	0.760	0.748	0.748	0.692	18,401,724
2025-07-01	0.753	0.760	0.752	0.758	0.701	4,695,147
2025-06-30	0.755	0.769	0.747	0.753	0.697	8,612,461
2025-06-27	0.757	0.757	0.748	0.755	0.699	3,065,523
2025-06-26	0.753	0.759	0.748	0.751	0.695	2,215,543
2025-06-25	0.751	0.758	0.747	0.751	0.695	4,804,193
2025-06-24	0.757	0.759	0.750	0.755	0.699	3,446,307
2025-06-23	0.770	0.775	0.751	0.751	0.695	7,521,977
2025-06-20	0.750	0.768	0.748	0.768	0.711	22,506,857
2025-06-19	0.760	0.762	0.748	0.755	0.699	14,448,879
2025-06-18	0.763	0.766	0.759	0.760	0.704	4,438,424
2025-06-17	0.749	0.764	0.740	0.764	0.707	8,891,505
2025-06-16	0.744	0.749	0.735	0.749	0.693	6,402,202
2025-06-13	0.739	0.744	0.733	0.744	0.688	13,383,230
2025-06-12	0.730	0.739	0.729	0.733	0.679	4,363,678
2025-06-11	0.733	0.736	0.728	0.730	0.676	6,647,125
2025-06-10	0.741	0.742	0.730	0.732	0.678	7,435,254
2025-06-06	0.743	0.743	0.739	0.742	0.687	6,442,959
2025-06-05	0.734	0.744	0.731	0.742	0.687	12,622,062
2025-06-04	0.736	0.738	0.722	0.734	0.679	4,107,290
2025-06-03	0.736	0.740	0.730	0.734	0.679	5,466,851
2025-06-02	0.716	0.737	0.714	0.737	0.682	7,397,301
2025-05-30	0.708	0.718	0.699	0.718	0.665	11,847,765
2025-05-29	0.711	0.712	0.706	0.706	0.654	1,465,485
2025-05-28	0.714	0.715	0.710	0.711	0.658	1,695,657
2025-05-27	0.697	0.715	0.695	0.708	0.655	11,859,151
2025-05-26	0.695	0.698	0.694	0.695	0.643	4,913,796
2025-05-23	0.699	0.700	0.690	0.691	0.640	1,614,291
2025-05-22	0.686	0.699	0.681	0.699	0.647	4,192,929
2025-05-21	0.696	0.697	0.680	0.680	0.629	3,983,907
2025-05-20	0.700	0.702	0.694	0.697	0.645	14,737,015
2025-05-19	0.700	0.710	0.692	0.699	0.647	17,816,752
2025-05-16	0.652	0.674	0.649	0.670	0.620	18,007,418
2025-05-15	0.668	0.668	0.646	0.646	0.598	24,203,927
2025-05-14	0.682	0.683	0.667	0.668	0.618	17,164,794
2025-05-13	0.685	0.688	0.678	0.680	0.629	10,270,041
2025-05-12	0.688	0.688	0.670	0.686	0.635	20,081,789

← NewerPage 6 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.