Yahoo

Mail

Singapore markets closed

Straits Times Index
3,336.59
+13.21(+0.40%)
Nikkei
38,487.90
+433.77(+1.14%)
Hang Seng
18,079.61
-150.58(-0.83%)
FTSE 100
8,275.38
+44.33(+0.54%)
Bitcoin USD
67,586.09
+925.05(+1.39%)
CMC Crypto 200
1,424.45
-4.12(-0.29%)

OMV Petrom S.A. (SNP.RO)

BVB - BVB Delayed price. Currency in RON

Add to watchlist

0.7025

-0.0005

(-0.07%)

At close: 05:57PM EEST

Time period:

01 Jun 2023 - 01 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in RONDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.7025	0.7030	0.6980	0.7025	0.7025	4,246,346
30 May 2024	0.7025	0.7035	0.6980	0.7030	0.7030	2,990,138
29 May 2024	0.7025	0.7070	0.6980	0.7030	0.7030	4,578,227
28 May 2024	0.7050	0.7095	0.6960	0.7035	0.7035	4,405,027
27 May 2024	0.7055	0.7065	0.6980	0.7050	0.7050	5,955,541
24 May 2024	0.6840	0.7060	0.6810	0.7060	0.7060	12,215,694
23 May 2024	0.6805	0.6845	0.6800	0.6840	0.6840	2,684,842
22 May 2024	0.6660	0.6805	0.6660	0.6805	0.6805	4,505,296
21 May 2024	0.6770	0.6790	0.6645	0.6660	0.6660	12,642,954
20 May 2024	0.6850	0.6865	0.6750	0.6750	0.6750	17,975,379
17 May 2024	0.6820	0.6865	0.6820	0.6830	0.6830	6,708,032
16 May 2024	0.6790	0.6815	0.6790	0.6800	0.6800	6,537,304
15 May 2024	0.6830	0.6880	0.6790	0.6790	0.6790	24,290,625
14 May 2024	0.6800	0.6900	0.6780	0.6825	0.6825	43,811,047
14 May 2024	0.0413 Dividend
13 May 2024	0.7090	0.7100	0.7050	0.7070	0.6657	21,726,715
10 May 2024	0.7100	0.7100	0.7030	0.7080	0.6666	13,883,605
09 May 2024	0.7000	0.7095	0.7000	0.7075	0.6662	6,275,597
08 May 2024	0.7045	0.7045	0.6990	0.7000	0.6591	10,373,174
07 May 2024	0.7085	0.7150	0.7015	0.7050	0.6638	7,060,692
02 May 2024	0.7070	0.7080	0.7000	0.7060	0.6648	5,194,141
30 Apr 2024	0.7000	0.7180	0.6910	0.6910	0.6506	18,001,766
29 Apr 2024	0.6920	0.7000	0.6915	0.6995	0.6586	7,161,640
26 Apr 2024	0.6895	0.6925	0.6885	0.6890	0.6488	5,210,879
25 Apr 2024	0.6900	0.6920	0.6865	0.6870	0.6469	7,291,736
24 Apr 2024	0.6850	0.6900	0.6850	0.6900	0.6497	27,607,530
23 Apr 2024	0.6850	0.6865	0.6810	0.6840	0.6440	3,834,202
22 Apr 2024	0.6830	0.6870	0.6785	0.6800	0.6403	5,736,009
19 Apr 2024	0.6810	0.6870	0.6800	0.6830	0.6431	9,356,375
18 Apr 2024	0.6865	0.6885	0.6780	0.6805	0.6407	3,154,989
17 Apr 2024	0.6800	0.6880	0.6800	0.6850	0.6450	17,079,042
16 Apr 2024	0.6850	0.6850	0.6750	0.6790	0.6393	5,411,467
15 Apr 2024	0.6870	0.6875	0.6815	0.6850	0.6450	7,445,200
12 Apr 2024	0.6810	0.6890	0.6810	0.6870	0.6469	4,886,936
11 Apr 2024	0.6850	0.6890	0.6710	0.6780	0.6384	7,633,572
10 Apr 2024	0.6895	0.6905	0.6805	0.6850	0.6450	6,041,016
09 Apr 2024	0.6800	0.6900	0.6800	0.6850	0.6450	8,517,165
08 Apr 2024	0.6740	0.6800	0.6740	0.6800	0.6403	6,975,332
05 Apr 2024	0.6755	0.6785	0.6715	0.6725	0.6332	15,106,535
04 Apr 2024	0.6750	0.6800	0.6740	0.6750	0.6356	10,876,542
03 Apr 2024	0.6735	0.6785	0.6720	0.6720	0.6327	5,540,400
02 Apr 2024	0.6755	0.6800	0.6725	0.6740	0.6346	11,498,043
01 Apr 2024	0.6760	0.6780	0.6695	0.6755	0.6360	4,956,279
29 Mar 2024	0.6700	0.6800	0.6700	0.6735	0.6342	5,295,004
28 Mar 2024	0.6745	0.6800	0.6660	0.6700	0.6309	10,477,713
27 Mar 2024	0.6750	0.6750	0.6725	0.6750	0.6356	5,053,149
26 Mar 2024	0.6765	0.6770	0.6705	0.6705	0.6313	9,479,237
25 Mar 2024	0.6775	0.6830	0.6700	0.6700	0.6309	15,857,913
22 Mar 2024	0.6595	0.6820	0.6595	0.6770	0.6375	14,658,969
21 Mar 2024	0.6545	0.6595	0.6540	0.6590	0.6205	28,684,400
20 Mar 2024	0.6530	0.6540	0.6500	0.6520	0.6139	40,258,471
19 Mar 2024	0.6530	0.6530	0.6485	0.6500	0.6120	14,581,077
18 Mar 2024	0.6500	0.6535	0.6500	0.6515	0.6134	5,104,038
15 Mar 2024	0.6440	0.6510	0.6400	0.6420	0.6045	25,643,745
14 Mar 2024	0.6440	0.6440	0.6400	0.6440	0.6064	3,470,142
13 Mar 2024	0.6400	0.6440	0.6390	0.6400	0.6026	4,602,514
12 Mar 2024	0.6400	0.6400	0.6335	0.6365	0.5993	14,196,400
11 Mar 2024	0.6420	0.6430	0.6300	0.6350	0.5979	11,591,014
08 Mar 2024	0.6345	0.6420	0.6340	0.6420	0.6045	12,941,175
07 Mar 2024	0.6310	0.6355	0.6295	0.6295	0.5927	6,337,538
06 Mar 2024	0.6295	0.6320	0.6250	0.6300	0.5932	4,694,571
05 Mar 2024	0.6210	0.6295	0.6205	0.6295	0.5927	15,488,389
04 Mar 2024	0.6190	0.6230	0.6160	0.6210	0.5847	18,597,318
01 Mar 2024	0.6170	0.6220	0.6145	0.6185	0.5824	6,992,169
29 Feb 2024	0.6095	0.6250	0.6075	0.6170	0.5810	26,993,642
28 Feb 2024	0.6060	0.6135	0.6050	0.6095	0.5739	6,647,032
27 Feb 2024	0.6180	0.6205	0.6030	0.6030	0.5678	9,801,919
26 Feb 2024	0.6190	0.6250	0.6140	0.6180	0.5819	4,234,928
23 Feb 2024	0.6220	0.6250	0.6030	0.6130	0.5772	6,554,238
22 Feb 2024	0.6120	0.6250	0.6120	0.6225	0.5861	11,464,963
21 Feb 2024	0.5955	0.6120	0.5955	0.6120	0.5762	7,084,140
20 Feb 2024	0.5960	0.6000	0.5955	0.5955	0.5607	8,252,345
19 Feb 2024	0.5955	0.6000	0.5950	0.5980	0.5631	11,505,298
16 Feb 2024	0.5910	0.5955	0.5900	0.5900	0.5555	4,670,589
15 Feb 2024	0.5910	0.5915	0.5875	0.5900	0.5555	2,679,504
14 Feb 2024	0.5945	0.5945	0.5895	0.5900	0.5555	1,498,304
13 Feb 2024	0.5950	0.5950	0.5885	0.5890	0.5546	4,423,699
12 Feb 2024	0.5915	0.5950	0.5900	0.5930	0.5584	5,148,279
09 Feb 2024	0.5900	0.5920	0.5880	0.5915	0.5569	2,157,666
08 Feb 2024	0.5845	0.5890	0.5845	0.5860	0.5518	4,690,445
07 Feb 2024	0.5860	0.5860	0.5790	0.5850	0.5508	3,710,992
06 Feb 2024	0.5855	0.5895	0.5780	0.5780	0.5442	8,218,395
05 Feb 2024	0.5940	0.5960	0.5850	0.5850	0.5508	5,761,566
02 Feb 2024	0.5900	0.5985	0.5875	0.5875	0.5532	10,068,957
01 Feb 2024	0.5840	0.5900	0.5840	0.5875	0.5532	12,759,732
31 Jan 2024	0.5795	0.5810	0.5750	0.5800	0.5461	6,821,694
30 Jan 2024	0.5705	0.5815	0.5690	0.5750	0.5414	57,144,120
29 Jan 2024	0.5690	0.5720	0.5605	0.5670	0.5339	7,862,180
26 Jan 2024	0.5600	0.5705	0.5595	0.5600	0.5273	9,644,221
25 Jan 2024	0.5665	0.5680	0.5530	0.5590	0.5263	8,564,312
23 Jan 2024	0.5745	0.5750	0.5605	0.5650	0.5320	18,848,810
22 Jan 2024	0.5775	0.5795	0.5730	0.5745	0.5409	4,075,260
19 Jan 2024	0.5750	0.5775	0.5740	0.5740	0.5405	2,922,216
18 Jan 2024	0.5720	0.5750	0.5695	0.5740	0.5405	4,623,837
17 Jan 2024	0.5770	0.5785	0.5685	0.5700	0.5367	15,819,873
16 Jan 2024	0.5800	0.5830	0.5700	0.5770	0.5433	10,469,204
15 Jan 2024	0.5800	0.5810	0.5760	0.5785	0.5447	11,479,701
12 Jan 2024	0.5800	0.5845	0.5780	0.5800	0.5461	12,599,905
11 Jan 2024	0.5840	0.5845	0.5780	0.5795	0.5456	12,984,334
10 Jan 2024	0.5815	0.5840	0.5810	0.5810	0.5471	3,277,706
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,336.59+13.21(+0.40%)

Nikkei38,487.90+433.77(+1.14%)

Hang Seng18,079.61-150.58(-0.83%)

FTSE 1008,275.38+44.33(+0.54%)

Bitcoin USD67,586.09+925.05(+1.39%)

CMC Crypto 2001,424.45-4.12(-0.29%)

OMV Petrom S.A. (SNP.RO)

Straits Times Index
3,336.59
+13.21(+0.40%)

Nikkei
38,487.90
+433.77(+1.14%)

Hang Seng
18,079.61
-150.58(-0.83%)

FTSE 100
8,275.38
+44.33(+0.54%)

Bitcoin USD
67,586.09
+925.05(+1.39%)

CMC Crypto 200
1,424.45
-4.12(-0.29%)