Omv Petrom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.733	0.734	0.731	0.731	0.634	2,808,174
2024-11-06	0.733	0.735	0.729	0.732	0.635	2,895,410
2024-11-05	0.733	0.733	0.729	0.733	0.635	2,159,419
2024-11-04	0.739	0.739	0.730	0.733	0.636	14,233,828
2024-11-01	0.730	0.739	0.730	0.739	0.641	4,568,485
2024-10-31	0.737	0.739	0.720	0.739	0.641	8,749,525
2024-10-30	0.738	0.744	0.730	0.737	0.639	6,561,241
2024-10-29	0.716	0.738	0.716	0.738	0.640	9,567,777
2024-10-28	0.720	0.720	0.712	0.712	0.618	4,039,533
2024-10-25	0.729	0.729	0.721	0.721	0.625	1,622,867
2024-10-24	0.725	0.729	0.722	0.727	0.631	11,641,321
2024-10-23	0.720	0.726	0.715	0.725	0.629	11,981,358
2024-10-22	0.729	0.730	0.715	0.715	0.620	11,697,058
2024-10-21	0.724	0.730	0.724	0.729	0.632	11,951,139
2024-10-18	0.722	0.728	0.720	0.722	0.626	1,580,481
2024-10-17	0.724	0.727	0.720	0.724	0.628	4,172,841
2024-10-16	0.726	0.730	0.720	0.724	0.628	5,058,851
2024-10-15	0.727	0.730	0.726	0.727	0.631	7,610,415
2024-10-14	0.730	0.730	0.726	0.727	0.631	4,354,467
2024-10-11	0.730	0.730	0.728	0.730	0.633	4,497,208
2024-10-10	0.730	0.730	0.728	0.730	0.633	3,533,043
2024-10-09	0.726	0.730	0.724	0.730	0.633	25,628,104
2024-10-08	0.730	0.730	0.722	0.722	0.626	6,831,520
2024-10-07	0.729	0.730	0.728	0.730	0.633	10,750,017
2024-10-04	0.726	0.729	0.725	0.728	0.632	13,419,143
2024-10-03	0.726	0.728	0.725	0.725	0.629	2,814,190
2024-10-02	0.729	0.729	0.722	0.724	0.628	10,544,926
2024-10-01	0.729	0.730	0.725	0.728	0.632	4,325,368
2024-09-30	0.730	0.730	0.720	0.729	0.632	12,551,329
2024-09-27	0.730	0.730	0.725	0.730	0.633	24,995,359
2024-09-26	0.730	0.730	0.721	0.721	0.625	17,073,749
2024-09-25	0.733	0.733	0.726	0.730	0.633	3,514,462
2024-09-24	0.733	0.735	0.729	0.730	0.633	9,169,379
2024-09-23	0.732	0.738	0.729	0.730	0.633	26,510,687
2024-09-20	0.733	0.734	0.724	0.734	0.637	18,808,138
2024-09-19	0.730	0.733	0.728	0.729	0.632	8,571,054
2024-09-18	0.729	0.731	0.727	0.727	0.630	7,155,936
2024-09-17	0.728	0.729	0.726	0.728	0.631	3,119,333
2024-09-16	0.725	0.730	0.725	0.728	0.632	2,624,527
2024-09-13	0.717	0.724	0.717	0.724	0.628	2,042,556
2024-09-12	0.711	0.720	0.710	0.715	0.620	5,066,962
2024-09-11	0.719	0.721	0.710	0.710	0.616	5,872,831
2024-09-10	0.723	0.728	0.719	0.723	0.627	5,857,584
2024-09-09	0.718	0.733	0.718	0.722	0.626	11,817,475
2024-09-06	0.750	0.750	0.711	0.718	0.623	21,216,121
2024-09-05	0.753	0.759	0.740	0.743	0.645	10,565,104
2024-09-04	0.762	0.762	0.752	0.753	0.653	10,077,779
2024-09-03	0.760	0.766	0.760	0.765	0.664	7,780,521
2024-09-02	0.762	0.763	0.755	0.760	0.659	2,130,365
2024-08-30	0.759	0.762	0.755	0.755	0.655	5,930,109
2024-08-29	0.759	0.762	0.754	0.758	0.658	4,696,914
2024-08-28	0.762	0.763	0.759	0.759	0.658	3,102,334
2024-08-27	0.764	0.764	0.761	0.761	0.660	3,885,445
2024-08-26	0.763	0.764	0.760	0.763	0.662	3,761,092
2024-08-23	0.763	0.765	0.762	0.762	0.661	4,005,429
2024-08-22	0.765	0.765	0.759	0.763	0.661	4,214,828
2024-08-21	0.760	0.765	0.759	0.761	0.660	3,152,031
2024-08-20	0.760	0.766	0.760	0.760	0.659	5,393,341
2024-08-19	0.757	0.761	0.755	0.760	0.659	21,190,675
2024-08-16	0.759	0.760	0.756	0.756	0.655	4,352,111

← NewerPage 9 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.