Alumil Rom Industry SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 2.890 | 2.890 | 2.820 | 2.850 | 2.505 | 8,444 |
| 2024-08-13 | 2.900 | 2.900 | 2.820 | 2.850 | 2.505 | 2,442 |
| 2024-08-12 | 2.920 | 2.930 | 2.820 | 2.820 | 2.478 | 9,016 |
| 2024-08-09 | 2.920 | 2.940 | 2.840 | 2.920 | 2.566 | 4,536 |
| 2024-08-08 | 2.910 | 2.940 | 2.800 | 2.820 | 2.478 | 6,242 |
| 2024-08-07 | 2.730 | 2.940 | 2.700 | 2.940 | 2.584 | 22,138 |
| 2024-08-06 | 2.710 | 2.730 | 2.600 | 2.660 | 2.338 | 21,104 |
| 2024-08-05 | 2.850 | 2.850 | 2.570 | 2.730 | 2.399 | 47,185 |
| 2024-08-02 | 2.940 | 2.940 | 2.880 | 2.880 | 2.531 | 15,625 |
| 2024-08-01 | 2.960 | 2.960 | 2.940 | 2.950 | 2.593 | 732 |
| 2024-07-31 | 2.940 | 2.960 | 2.910 | 2.960 | 2.601 | 7,728 |
| 2024-07-30 | 2.940 | 3.000 | 2.940 | 2.960 | 2.601 | 25,755 |
| 2024-07-29 | 2.950 | 2.950 | 2.900 | 2.900 | 2.549 | 21,962 |
| 2024-07-26 | 2.950 | 2.950 | 2.900 | 2.950 | 2.593 | 29,038 |
| 2024-07-25 | 3.010 | 3.160 | 2.920 | 2.960 | 2.601 | 26,683 |
| 2024-07-24 | 3.170 | 3.170 | 2.990 | 2.990 | 2.628 | 38,143 |
| 2024-07-23 | 3.230 | 3.250 | 3.170 | 3.170 | 2.786 | 5,092 |
| 2024-07-22 | 3.200 | 3.250 | 3.200 | 3.250 | 2.856 | 3,071 |
| 2024-07-19 | 3.230 | 3.230 | 3.100 | 3.200 | 2.812 | 8,974 |
| 2024-07-18 | 3.250 | 3.320 | 3.160 | 3.240 | 2.848 | 12,534 |
| 2024-07-17 | 3.350 | 3.350 | 3.200 | 3.250 | 2.856 | 12,294 |
| 2024-07-16 | 3.430 | 3.430 | 3.310 | 3.340 | 2.935 | 6,797 |
| 2024-07-15 | 3.440 | 3.440 | 3.320 | 3.390 | 2.979 | 5,464 |
| 2024-07-12 | 3.440 | 3.440 | 3.320 | 3.420 | 3.006 | 2,606 |
| 2024-07-11 | 3.290 | 3.450 | 3.290 | 3.400 | 2.988 | 9,294 |
| 2024-07-10 | 3.390 | 3.390 | 3.180 | 3.260 | 2.865 | 23,778 |
| 2024-07-09 | 3.470 | 3.480 | 3.400 | 3.400 | 2.988 | 10,381 |
| 2024-07-08 | 3.480 | 3.490 | 3.470 | 3.480 | 3.058 | 8,594 |
| 2024-07-05 | 3.370 | 3.510 | 3.360 | 3.460 | 3.041 | 49,347 |
| 2024-07-04 | 3.380 | 3.800 | 3.380 | 3.560 | 2.942 | 112,873 |
| 2024-07-03 | 3.280 | 3.350 | 3.280 | 3.350 | 2.768 | 33,646 |
| 2024-07-02 | 3.300 | 3.300 | 3.250 | 3.280 | 2.711 | 31,065 |
| 2024-07-01 | 3.260 | 3.300 | 3.250 | 3.300 | 2.727 | 25,230 |
| 2024-06-28 | 3.150 | 3.260 | 3.120 | 3.260 | 2.694 | 29,695 |
| 2024-06-27 | 3.170 | 3.170 | 3.130 | 3.150 | 2.603 | 13,381 |
| 2024-06-26 | 3.100 | 3.170 | 3.100 | 3.170 | 2.620 | 36,250 |
| 2024-06-25 | 3.100 | 3.100 | 3.070 | 3.100 | 2.562 | 18,215 |
| 2024-06-21 | 3.080 | 3.100 | 3.050 | 3.090 | 2.554 | 22,273 |
| 2024-06-20 | 3.100 | 3.100 | 3.060 | 3.070 | 2.537 | 8,660 |
| 2024-06-19 | 3.060 | 3.100 | 3.060 | 3.100 | 2.562 | 4,402 |
| 2024-06-18 | 3.090 | 3.090 | 3.050 | 3.060 | 2.529 | 6,534 |
| 2024-06-17 | 3.080 | 3.090 | 3.050 | 3.090 | 2.554 | 10,076 |
| 2024-06-14 | 3.060 | 3.080 | 3.050 | 3.080 | 2.545 | 9,381 |
| 2024-06-13 | 3.080 | 3.080 | 3.020 | 3.060 | 2.529 | 8,755 |
| 2024-06-12 | 3.020 | 3.080 | 3.020 | 3.080 | 2.545 | 11,614 |
| 2024-06-11 | 3.060 | 3.060 | 2.980 | 2.980 | 2.463 | 10,873 |
| 2024-06-10 | 3.060 | 3.060 | 3.030 | 3.060 | 2.529 | 18,006 |
| 2024-06-07 | 2.960 | 3.080 | 2.930 | 3.010 | 2.487 | 17,842 |
| 2024-06-06 | 2.950 | 2.960 | 2.910 | 2.950 | 2.438 | 7,551 |
| 2024-06-05 | 2.940 | 2.950 | 2.920 | 2.950 | 2.438 | 5,608 |
| 2024-06-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.430 | 5,777 |
| 2024-06-03 | 2.930 | 2.940 | 2.930 | 2.940 | 2.430 | 6,364 |
| 2024-05-31 | 2.940 | 2.940 | 2.860 | 2.930 | 2.421 | 3,374 |
| 2024-05-30 | 2.940 | 2.940 | 2.880 | 2.940 | 2.430 | 4,278 |
| 2024-05-29 | 2.880 | 2.940 | 2.880 | 2.940 | 2.430 | 4,909 |
| 2024-05-28 | 2.880 | 2.880 | 2.860 | 2.870 | 2.372 | 5,053 |
| 2024-05-27 | 2.920 | 2.920 | 2.820 | 2.880 | 2.380 | 25,470 |
| 2024-05-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.430 | 1,776 |
| 2024-05-23 | 2.940 | 2.950 | 2.920 | 2.920 | 2.413 | 30,530 |
| 2024-05-22 | 2.930 | 2.950 | 2.920 | 2.940 | 2.430 | 19,868 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.2000 RON |
| 2025-07-04 | 0.1700 RON |
| 2024-07-05 | 0.2000 RON |
| 2023-05-24 | 0.2000 RON |
| 2022-05-24 | 0.1920 RON |
| 2021-05-24 | 0.1100 RON |
| 2020-09-11 | 0.0960 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.