CONPET SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 82.000 | 82.200 | 81.600 | 82.000 | 76.625 | 3,608 |
| 2026-05-06 | 80.800 | 82.000 | 80.800 | 82.000 | 76.625 | 2,629 |
| 2026-05-05 | 81.000 | 82.000 | 80.200 | 81.800 | 76.438 | 1,879 |
| 2026-05-04 | 81.800 | 82.000 | 81.000 | 81.600 | 76.251 | 1,782 |
| 2026-04-30 | 82.000 | 82.000 | 81.200 | 81.800 | 76.438 | 2,918 |
| 2026-04-29 | 80.400 | 82.000 | 80.400 | 81.600 | 76.251 | 729 |
| 2026-04-28 | 82.200 | 82.200 | 80.400 | 80.400 | 75.130 | 3,871 |
| 2026-04-27 | 82.400 | 82.400 | 80.000 | 82.200 | 76.812 | 13,950 |
| 2026-04-24 | 82.200 | 82.600 | 81.800 | 82.400 | 76.999 | 3,181 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 5.3619 RON |
| 2025-05-28 | 6.7632 RON |
| 2024-05-28 | 6.7864 RON |
| 2023-05-24 | 6.8738 RON |
| 2022-05-24 | 7.2836 RON |
| 2021-06-07 | 6.9419 RON |
| 2020-06-10 | 6.6714 RON |
| 2019-06-10 | 7.4678 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.