Alumil Rom Industry SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.940	2.940	2.930	2.930	2.421	2,880
2024-05-20	2.940	2.940	2.920	2.940	2.430	3,209
2024-05-17	2.890	2.950	2.890	2.930	2.421	11,856
2024-05-16	2.840	2.950	2.840	2.870	2.372	9,055
2024-05-15	2.840	2.850	2.760	2.840	2.347	1,811
2024-05-14	2.840	2.840	2.740	2.840	2.347	12,591
2024-05-13	2.870	2.870	2.750	2.840	2.347	15,063
2024-05-10	2.940	2.960	2.810	2.830	2.339	17,281
2024-05-09	2.910	3.030	2.850	2.860	2.363	21,529
2024-05-08	3.000	3.080	2.880	2.910	2.405	27,624
2024-05-07	3.100	3.100	2.980	3.100	2.562	7,724
2024-05-02	2.890	2.980	2.850	2.980	2.463	11,572
2024-04-30	2.810	2.850	2.760	2.850	2.355	64,975
2024-04-29	2.820	2.820	2.750	2.810	2.322	8,862
2024-04-26	2.780	2.820	2.780	2.820	2.330	3,471
2024-04-25	2.800	2.820	2.800	2.810	2.322	3,755
2024-04-24	2.820	2.820	2.740	2.800	2.314	3,932
2024-04-23	2.820	2.830	2.780	2.800	2.314	6,354
2024-04-22	2.770	2.820	2.750	2.820	2.330	3,365
2024-04-19	2.820	2.820	2.770	2.770	2.289	4,681
2024-04-18	2.820	2.820	2.750	2.820	2.330	5,005
2024-04-17	2.810	2.820	2.810	2.820	2.330	10,800
2024-04-16	2.810	2.830	2.730	2.810	2.322	12,159
2024-04-15	2.820	2.820	2.740	2.810	2.322	9,527
2024-04-12	2.750	2.830	2.750	2.820	2.330	3,429
2024-04-11	2.840	2.840	2.750	2.800	2.314	9,108
2024-04-10	2.810	2.840	2.800	2.800	2.314	5,885
2024-04-09	2.840	2.840	2.820	2.840	2.347	9,303
2024-04-08	2.840	2.870	2.820	2.840	2.347	4,922
2024-04-05	2.640	2.920	2.640	2.820	2.330	53,363
2024-04-04	2.670	2.680	2.630	2.670	2.206	5,801
2024-04-03	2.680	2.680	2.620	2.670	2.206	3,384
2024-04-02	2.640	2.690	2.600	2.680	2.215	7,220
2024-04-01	2.690	2.690	2.610	2.690	2.223	2,900
2024-03-29	2.700	2.710	2.620	2.690	2.223	8,789
2024-03-28	2.710	2.710	2.610	2.700	2.231	17,966
2024-03-27	2.650	2.710	2.580	2.710	2.240	13,996
2024-03-26	2.700	2.700	2.510	2.650	2.190	33,989
2024-03-25	2.530	2.720	2.520	2.700	2.231	95,774
2024-03-22	2.390	2.580	2.390	2.480	2.049	54,008
2024-03-21	2.360	2.380	2.340	2.380	1.967	6,405
2024-03-20	2.370	2.370	2.280	2.360	1.950	14,149
2024-03-19	2.340	2.370	2.300	2.370	1.959	23,841
2024-03-18	2.340	2.340	2.300	2.340	1.934	2,916
2024-03-15	2.340	2.340	2.300	2.340	1.934	5,786
2024-03-14	2.360	2.360	2.320	2.340	1.934	2,613
2024-03-13	2.360	2.360	2.300	2.340	1.934	3,766
2024-03-12	2.450	2.450	2.120	2.360	1.950	62,323
2024-03-11	2.350	2.430	2.300	2.430	2.008	5,154
2024-03-08	2.400	2.450	2.300	2.350	1.942	19,846
2024-03-07	2.340	2.390	2.340	2.390	1.975	7,384
2024-03-06	2.320	2.350	2.320	2.350	1.942	3,776
2024-03-05	2.290	2.320	2.290	2.320	1.917	2,527
2024-03-04	2.300	2.300	2.190	2.290	1.892	7,781
2024-03-01	2.290	2.300	2.250	2.300	1.901	23,767
2024-02-29	2.260	2.280	2.220	2.260	1.868	11,031
2024-02-28	2.200	2.260	2.200	2.260	1.868	4,087
2024-02-27	2.170	2.170	2.150	2.150	1.777	4,076
2024-02-26	2.190	2.190	2.150	2.170	1.793	6,320
2024-02-23	2.170	2.190	2.090	2.180	1.802	13,986

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.