Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.190	2.200	2.050	2.140	1.769	55,437
2024-02-21	2.190	2.260	2.100	2.100	1.735	36,666
2024-02-20	2.290	2.300	2.010	2.190	1.810	44,459
2024-02-19	2.290	2.290	2.220	2.280	1.884	25,577
2024-02-16	2.280	2.290	2.280	2.290	1.892	2,945
2024-02-15	2.300	2.300	2.260	2.280	1.884	4,415
2024-02-14	2.300	2.300	2.260	2.300	1.901	7,475
2024-02-13	2.300	2.300	2.290	2.300	1.901	3,987
2024-02-12	2.290	2.300	2.290	2.300	1.901	6,946
2024-02-09	2.300	2.300	2.260	2.290	1.892	18,227
2024-02-08	2.300	2.300	2.290	2.300	1.901	3,309
2024-02-07	2.290	2.300	2.280	2.300	1.901	4,722
2024-02-06	2.290	2.290	2.280	2.290	1.892	4,107
2024-02-05	2.270	2.290	2.250	2.250	1.859	17,155
2024-02-02	2.270	2.270	2.250	2.250	1.859	3,997
2024-02-01	2.250	2.270	2.230	2.270	1.876	5,971
2024-01-31	2.240	2.250	2.240	2.250	1.859	3,212
2024-01-30	2.240	2.250	2.220	2.240	1.851	2,626
2024-01-29	2.220	2.250	2.220	2.220	1.835	5,546
2024-01-26	2.210	2.230	2.200	2.220	1.835	2,594
2024-01-25	2.200	2.220	2.170	2.170	1.793	11,470
2024-01-23	2.200	2.210	2.160	2.180	1.802	583
2024-01-22	2.210	2.210	2.190	2.200	1.818	7,210
2024-01-19	2.200	2.210	2.190	2.210	1.826	9,675
2024-01-18	2.180	2.200	2.160	2.160	1.785	5,969
2024-01-17	2.200	2.200	2.160	2.180	1.802	11,575
2024-01-16	2.200	2.200	2.190	2.200	1.818	8,521
2024-01-15	2.200	2.200	2.160	2.200	1.818	6,078
2024-01-12	2.200	2.200	2.160	2.200	1.818	6,658
2024-01-11	2.200	2.200	2.190	2.200	1.818	11,093
2024-01-10	2.190	2.200	2.160	2.200	1.818	8,692
2024-01-09	2.190	2.190	2.180	2.190	1.810	10,203
2024-01-08	2.120	2.190	2.120	2.190	1.810	11,298
2024-01-05	2.140	2.140	2.090	2.140	1.769	10,123
2024-01-04	2.150	2.160	2.100	2.140	1.769	11,941
2024-01-03	2.110	2.160	2.110	2.160	1.785	9,183
2023-12-29	2.170	2.170	2.100	2.100	1.735	10,110
2023-12-28	2.160	2.180	2.100	2.160	1.785	23,663
2023-12-27	2.160	2.160	2.160	2.160	1.785	4,943
2023-12-22	2.160	2.160	2.110	2.160	1.785	3,090
2023-12-21	2.150	2.170	2.110	2.160	1.785	17,072
2023-12-20	2.160	2.170	2.130	2.170	1.793	16,758
2023-12-19	2.120	2.180	2.120	2.160	1.785	4,006
2023-12-18	2.180	2.180	2.110	2.160	1.785	8,205
2023-12-15	2.160	2.180	2.140	2.160	1.785	2,969
2023-12-14	2.150	2.160	2.120	2.160	1.785	6,728
2023-12-13	2.120	2.150	2.120	2.150	1.777	1,595
2023-12-12	2.140	2.150	2.120	2.140	1.769	7,226
2023-12-11	2.140	2.140	2.110	2.140	1.769	10,729
2023-12-08	2.130	2.150	2.130	2.140	1.769	12,535
2023-12-07	2.100	2.140	2.080	2.140	1.769	6,356
2023-12-06	2.090	2.100	2.070	2.100	1.735	4,482
2023-12-05	2.070	2.090	2.070	2.090	1.727	6,358
2023-12-04	2.080	2.080	2.070	2.080	1.719	2,737
2023-11-29	2.080	2.090	2.080	2.080	1.719	16,047
2023-11-28	2.080	2.090	2.070	2.080	1.719	15,157
2023-11-27	2.040	2.070	2.040	2.070	1.711	7,403
2023-11-24	2.080	2.080	2.070	2.080	1.719	4,174
2023-11-23	2.070	2.080	2.030	2.070	1.711	45,433
2023-11-22	2.060	2.070	2.050	2.070	1.711	44,264

← NewerPage 12 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.