Fondul Proprietatea SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.576	0.576	0.562	0.563	0.563	855,616
2026-10-22	0.583	0.583	0.570	0.577	0.577	863,163
2026-10-21	0.586	0.586	0.580	0.583	0.583	1,255,260
2026-10-20	0.588	0.591	0.581	0.587	0.587	1,927,333
2026-10-19	0.585	0.589	0.583	0.589	0.589	725,837
2026-10-16	0.583	0.589	0.583	0.589	0.589	647,240
2026-10-15	0.575	0.584	0.574	0.582	0.582	3,996,201
2026-10-14	0.614	0.615	0.609	0.614	0.568	2,771,202
2026-10-13	0.614	0.616	0.600	0.615	0.569	5,712,967
2026-10-12	0.610	0.616	0.600	0.614	0.568	2,101,513
2026-10-09	0.611	0.617	0.607	0.610	0.564	2,884,321
2026-10-08	0.613	0.613	0.608	0.611	0.565	1,145,060
2026-10-07	0.614	0.615	0.610	0.613	0.567	1,296,106
2026-10-06	0.612	0.617	0.605	0.617	0.571	1,647,434
2026-10-05	0.610	0.613	0.590	0.612	0.566	3,314,239
2026-10-02	0.609	0.612	0.606	0.610	0.564	1,024,159
2026-10-01	0.604	0.610	0.604	0.608	0.562	1,036,358
2026-09-30	0.604	0.611	0.592	0.604	0.559	2,164,518
2026-09-29	0.592	0.602	0.582	0.602	0.557	1,059,377
2026-09-28	0.595	0.600	0.584	0.592	0.548	739,185
2026-09-25	0.592	0.600	0.590	0.595	0.550	724,690
2026-09-24	0.603	0.604	0.590	0.592	0.548	729,819
2026-09-23	0.600	0.612	0.590	0.607	0.562	1,056,573

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.