Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.688	0.688	0.670	0.686	0.635	20,081,789
2025-05-09	0.698	0.707	0.695	0.707	0.613	17,295,166
2025-05-08	0.709	0.715	0.693	0.693	0.601	11,059,551
2025-05-07	0.702	0.717	0.702	0.710	0.616	8,186,000
2025-05-06	0.700	0.712	0.695	0.701	0.608	12,165,511
2025-05-05	0.715	0.716	0.700	0.701	0.608	13,139,827
2025-05-02	0.727	0.730	0.718	0.719	0.624	4,585,052
2025-04-30	0.742	0.743	0.716	0.716	0.621	5,950,060
2025-04-29	0.736	0.744	0.734	0.742	0.644	11,911,169
2025-04-28	0.734	0.738	0.732	0.736	0.639	9,368,773
2025-04-25	0.731	0.734	0.727	0.733	0.636	6,343,867
2025-04-24	0.729	0.732	0.726	0.726	0.630	4,201,444
2025-04-23	0.720	0.728	0.719	0.728	0.632	7,102,135
2025-04-22	0.711	0.719	0.711	0.719	0.624	5,164,408
2025-04-17	0.717	0.718	0.710	0.711	0.616	1,386,125
2025-04-16	0.715	0.719	0.712	0.713	0.619	2,633,780
2025-04-15	0.713	0.719	0.709	0.715	0.620	10,505,160
2025-04-14	0.720	0.724	0.710	0.713	0.619	2,573,318
2025-04-11	0.714	0.721	0.713	0.719	0.624	2,290,455
2025-04-10	0.720	0.724	0.710	0.711	0.617	9,386,949
2025-04-09	0.705	0.705	0.696	0.696	0.603	18,917,022
2025-04-08	0.710	0.717	0.706	0.710	0.616	10,718,798
2025-04-07	0.710	0.715	0.700	0.705	0.612	43,100,767
2025-04-04	0.731	0.734	0.720	0.720	0.625	17,226,883
2025-04-03	0.745	0.745	0.729	0.730	0.633	7,472,837
2025-04-02	0.745	0.751	0.745	0.748	0.649	4,511,427
2025-04-01	0.740	0.746	0.739	0.745	0.646	3,501,961
2025-03-31	0.743	0.745	0.739	0.739	0.641	1,499,397
2025-03-28	0.736	0.743	0.730	0.743	0.644	11,201,064
2025-03-27	0.734	0.737	0.732	0.736	0.639	2,585,229
2025-03-26	0.740	0.740	0.729	0.730	0.633	3,356,694
2025-03-25	0.736	0.739	0.728	0.731	0.634	10,891,318
2025-03-24	0.734	0.740	0.730	0.731	0.634	4,470,800
2025-03-21	0.740	0.743	0.730	0.734	0.637	21,923,302
2025-03-20	0.738	0.745	0.731	0.733	0.636	36,491,692
2025-03-19	0.738	0.742	0.733	0.733	0.636	4,779,629
2025-03-18	0.734	0.739	0.730	0.730	0.633	2,675,065
2025-03-17	0.732	0.735	0.731	0.734	0.637	3,115,432
2025-03-14	0.736	0.740	0.731	0.731	0.634	5,284,451
2025-03-13	0.738	0.740	0.735	0.735	0.638	1,445,402
2025-03-12	0.740	0.740	0.734	0.739	0.641	2,736,606
2025-03-11	0.743	0.744	0.733	0.743	0.644	2,465,295
2025-03-10	0.750	0.752	0.740	0.740	0.642	15,711,986
2025-03-07	0.739	0.752	0.735	0.750	0.651	11,892,341
2025-03-06	0.744	0.750	0.735	0.738	0.640	4,037,898
2025-03-05	0.732	0.745	0.731	0.745	0.646	5,241,519
2025-03-04	0.752	0.752	0.723	0.723	0.627	6,737,267
2025-03-03	0.759	0.759	0.748	0.752	0.652	3,005,216
2025-02-28	0.760	0.760	0.750	0.750	0.651	5,279,334
2025-02-27	0.758	0.759	0.751	0.759	0.658	1,617,867
2025-02-26	0.757	0.758	0.752	0.758	0.658	8,703,566
2025-02-25	0.747	0.757	0.745	0.757	0.657	12,958,950
2025-02-24	0.752	0.752	0.745	0.745	0.646	3,766,034
2025-02-21	0.766	0.770	0.752	0.753	0.653	3,118,301
2025-02-20	0.771	0.772	0.764	0.766	0.664	4,061,003
2025-02-19	0.765	0.771	0.765	0.770	0.668	21,004,526
2025-02-18	0.758	0.763	0.754	0.763	0.661	7,935,200
2025-02-17	0.756	0.758	0.750	0.758	0.657	4,115,631
2025-02-14	0.753	0.755	0.748	0.755	0.655	6,675,849
2025-02-13	0.754	0.756	0.746	0.753	0.653	12,964,477

← NewerPage 7 of 21 · 1,246 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.