JT GRUP OIL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.000 | 5.150 | 4.900 | 5.090 | 4.874 | 9,656 |
| 2024-11-12 | 4.940 | 4.980 | 4.940 | 4.980 | 4.769 | 4,881 |
| 2024-11-11 | 4.930 | 4.940 | 4.910 | 4.940 | 4.730 | 4,548 |
| 2024-11-08 | 4.950 | 4.950 | 4.910 | 4.920 | 4.711 | 4,452 |
| 2024-11-07 | 4.900 | 4.950 | 4.900 | 4.950 | 4.740 | 5,088 |
| 2024-11-06 | 4.900 | 4.920 | 4.900 | 4.910 | 4.702 | 13,076 |
| 2024-11-05 | 4.910 | 4.920 | 4.830 | 4.900 | 4.692 | 7,089 |
| 2024-11-04 | 4.940 | 4.940 | 4.830 | 4.910 | 4.702 | 2,418 |
| 2024-11-01 | 4.900 | 4.950 | 4.880 | 4.940 | 4.730 | 5,326 |
| 2024-10-31 | 4.920 | 4.950 | 4.920 | 4.950 | 4.740 | 375 |
| 2024-10-30 | 4.920 | 4.920 | 4.900 | 4.920 | 4.711 | 653 |
| 2024-10-29 | 4.950 | 4.950 | 4.920 | 4.920 | 4.711 | 1,373 |
| 2024-10-28 | 5.050 | 5.050 | 4.900 | 4.950 | 4.740 | 1,118 |
| 2024-10-25 | 4.810 | 5.080 | 4.810 | 5.080 | 4.864 | 15,417 |
| 2024-10-24 | 4.730 | 5.000 | 4.730 | 5.000 | 4.788 | 21,117 |
| 2024-10-23 | 4.930 | 4.950 | 4.800 | 4.950 | 4.740 | 16,615 |
| 2024-10-22 | 4.900 | 4.940 | 4.890 | 4.940 | 4.730 | 5,628 |
| 2024-10-21 | 4.890 | 4.900 | 4.870 | 4.900 | 4.692 | 2,050 |
| 2024-10-18 | 4.890 | 4.900 | 4.860 | 4.900 | 4.692 | 3,688 |
| 2024-10-17 | 4.890 | 4.890 | 4.840 | 4.890 | 4.682 | 11,160 |
| 2024-10-16 | 4.860 | 4.900 | 4.650 | 4.880 | 4.673 | 7,557 |
| 2024-10-15 | 4.880 | 4.900 | 4.800 | 4.860 | 4.654 | 3,983 |
| 2024-10-14 | 4.780 | 4.790 | 4.770 | 4.790 | 4.587 | 1,855 |
| 2024-10-11 | 4.770 | 4.790 | 4.700 | 4.780 | 4.577 | 6,053 |
| 2024-10-10 | 4.750 | 4.850 | 4.700 | 4.770 | 4.567 | 5,973 |
| 2024-10-09 | 4.650 | 4.750 | 4.650 | 4.750 | 4.548 | 13,070 |
| 2024-10-08 | 4.740 | 4.740 | 4.650 | 4.740 | 4.433 | 11,810 |
| 2024-10-07 | 4.720 | 4.740 | 4.700 | 4.730 | 4.424 | 5,070 |
| 2024-10-04 | 4.690 | 4.730 | 4.650 | 4.720 | 4.415 | 4,356 |
| 2024-10-03 | 4.700 | 4.700 | 4.670 | 4.690 | 4.387 | 1,571 |
| 2024-10-02 | 4.700 | 4.720 | 4.600 | 4.720 | 4.415 | 5,293 |
| 2024-10-01 | 4.600 | 4.710 | 4.560 | 4.700 | 4.396 | 15,189 |
| 2024-09-30 | 4.430 | 4.700 | 4.430 | 4.530 | 4.237 | 20,173 |
| 2024-09-27 | 4.440 | 4.440 | 4.400 | 4.400 | 4.115 | 1,218 |
| 2024-09-26 | 4.340 | 4.440 | 4.300 | 4.360 | 4.078 | 4,227 |
| 2024-09-25 | 4.420 | 4.460 | 4.320 | 4.340 | 4.059 | 5,848 |
| 2024-09-24 | 4.520 | 4.520 | 4.400 | 4.440 | 4.153 | 3,754 |
| 2024-09-23 | 4.580 | 4.580 | 4.440 | 4.480 | 4.190 | 3,023 |
| 2024-09-20 | 4.720 | 4.720 | 4.540 | 4.540 | 4.246 | 2,135 |
| 2024-09-19 | 4.660 | 4.740 | 4.660 | 4.740 | 4.433 | 202 |
| 2024-09-18 | 4.920 | 4.920 | 4.500 | 4.780 | 4.471 | 3,265 |
| 2024-09-17 | 4.340 | 4.980 | 4.340 | 4.700 | 4.396 | 30,836 |
| 2024-09-16 | 4.300 | 4.420 | 4.300 | 4.340 | 4.059 | 7,877 |
| 2024-09-13 | 4.240 | 4.360 | 4.200 | 4.300 | 4.022 | 4,782 |
| 2024-09-12 | 4.200 | 4.240 | 4.080 | 4.160 | 3.891 | 4,308 |
| 2024-09-11 | 4.240 | 4.240 | 4.100 | 4.200 | 3.928 | 1,152 |
| 2024-09-10 | 4.100 | 4.240 | 4.100 | 4.240 | 3.966 | 1,126 |
| 2024-09-09 | 4.260 | 4.260 | 4.100 | 4.100 | 3.835 | 7,988 |
| 2024-09-06 | 4.140 | 4.460 | 4.140 | 4.200 | 3.928 | 10,333 |
| 2024-09-05 | 4.400 | 4.480 | 4.020 | 4.300 | 4.022 | 29,643 |
| 2024-09-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.115 | 0 |
| 2024-09-03 | 4.420 | 4.500 | 4.400 | 4.400 | 4.115 | 6,116 |
| 2024-09-02 | 4.420 | 4.500 | 4.400 | 4.400 | 4.115 | 4,205 |
| 2024-08-30 | 4.420 | 4.460 | 4.420 | 4.420 | 4.134 | 12,383 |
| 2024-08-29 | 4.520 | 4.520 | 4.400 | 4.480 | 4.190 | 14,134 |
| 2024-08-28 | 4.620 | 4.620 | 4.460 | 4.520 | 4.228 | 4,325 |
| 2024-08-27 | 4.580 | 4.620 | 4.520 | 4.580 | 4.284 | 14,805 |
| 2024-08-26 | 4.720 | 4.740 | 4.580 | 4.620 | 4.321 | 14,217 |
| 2024-08-23 | 4.860 | 4.860 | 4.540 | 4.720 | 4.415 | 47,480 |
| 2024-08-22 | 4.880 | 4.880 | 4.820 | 4.840 | 4.527 | 36,522 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-30 | 0.2200 RON |
| 2024-10-09 | 0.1100 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.