Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.745	0.755	0.743	0.755	0.655	5,817,452
2025-02-11	0.736	0.745	0.736	0.745	0.646	10,565,196
2025-02-10	0.742	0.744	0.736	0.736	0.639	7,047,174
2025-02-07	0.744	0.748	0.736	0.736	0.639	4,479,255
2025-02-06	0.735	0.749	0.733	0.749	0.649	9,699,105
2025-02-05	0.728	0.740	0.728	0.740	0.642	13,023,008
2025-02-04	0.728	0.730	0.720	0.728	0.632	7,376,705
2025-02-03	0.734	0.734	0.723	0.728	0.632	4,360,491
2025-01-31	0.730	0.734	0.729	0.729	0.632	3,687,143
2025-01-30	0.728	0.734	0.727	0.730	0.633	2,199,723
2025-01-29	0.731	0.731	0.726	0.727	0.631	5,224,678
2025-01-28	0.723	0.733	0.720	0.732	0.635	7,903,698
2025-01-27	0.726	0.726	0.710	0.724	0.628	6,616,472
2025-01-23	0.727	0.728	0.722	0.726	0.629	2,920,502
2025-01-22	0.727	0.729	0.723	0.727	0.630	6,577,499
2025-01-21	0.725	0.727	0.721	0.727	0.630	2,855,981
2025-01-20	0.727	0.727	0.722	0.725	0.629	6,392,970
2025-01-17	0.725	0.727	0.719	0.727	0.630	6,148,423
2025-01-16	0.718	0.725	0.718	0.725	0.629	12,549,313
2025-01-15	0.720	0.722	0.715	0.715	0.620	2,662,823
2025-01-14	0.719	0.722	0.717	0.720	0.625	7,117,178
2025-01-13	0.730	0.735	0.718	0.720	0.625	4,000,983
2025-01-10	0.738	0.738	0.728	0.728	0.632	5,302,426
2025-01-09	0.740	0.740	0.731	0.731	0.634	6,847,542
2025-01-08	0.730	0.741	0.730	0.739	0.641	6,899,452
2025-01-03	0.715	0.728	0.715	0.728	0.631	2,659,493
2024-12-30	0.701	0.713	0.700	0.709	0.615	13,819,317
2024-12-27	0.730	0.730	0.717	0.718	0.623	5,383,446
2024-12-23	0.728	0.728	0.715	0.716	0.621	4,078,755
2024-12-20	0.703	0.724	0.703	0.711	0.616	7,665,400
2024-12-19	0.719	0.720	0.700	0.702	0.609	31,555,943
2024-12-18	0.730	0.733	0.716	0.718	0.622	9,367,422
2024-12-17	0.736	0.741	0.733	0.735	0.638	5,619,716
2024-12-16	0.746	0.748	0.733	0.734	0.637	6,175,769
2024-12-13	0.750	0.750	0.743	0.748	0.649	4,850,647
2024-12-12	0.747	0.749	0.742	0.743	0.644	10,087,889
2024-12-11	0.740	0.750	0.739	0.747	0.648	8,372,342
2024-12-10	0.728	0.738	0.726	0.738	0.640	7,644,403
2024-12-09	0.730	0.737	0.723	0.728	0.631	11,529,178
2024-12-06	0.700	0.740	0.700	0.721	0.625	26,900,624
2024-12-05	0.705	0.706	0.695	0.702	0.609	17,410,992
2024-12-04	0.698	0.710	0.678	0.706	0.612	21,360,476
2024-12-03	0.725	0.725	0.700	0.700	0.607	23,166,689
2024-12-02	0.714	0.733	0.714	0.720	0.625	10,017,356
2024-11-29	0.720	0.722	0.698	0.713	0.619	23,755,510
2024-11-28	0.728	0.732	0.715	0.725	0.629	18,588,994
2024-11-27	0.730	0.733	0.725	0.731	0.634	3,942,399
2024-11-26	0.733	0.734	0.723	0.729	0.632	3,765,317
2024-11-25	0.734	0.734	0.715	0.734	0.636	13,903,669
2024-11-22	0.736	0.738	0.729	0.735	0.637	2,864,443
2024-11-21	0.727	0.735	0.725	0.735	0.638	4,875,767
2024-11-20	0.719	0.732	0.719	0.722	0.626	3,801,135
2024-11-19	0.733	0.734	0.718	0.719	0.623	6,701,476
2024-11-18	0.744	0.744	0.730	0.730	0.633	5,175,800
2024-11-15	0.745	0.745	0.740	0.742	0.643	2,281,342
2024-11-14	0.748	0.750	0.742	0.745	0.646	27,942,220
2024-11-13	0.750	0.753	0.744	0.745	0.646	3,736,526
2024-11-12	0.744	0.754	0.744	0.750	0.651	7,895,461
2024-11-11	0.733	0.744	0.733	0.744	0.645	7,241,552
2024-11-08	0.732	0.736	0.731	0.732	0.635	16,141,293

← NewerPage 8 of 21 · 1,248 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.