Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.030	2.060	2.030	2.060	1.702	15,500
2023-11-20	2.000	2.030	1.985	2.030	1.678	18,539
2023-11-17	2.000	2.000	1.975	2.000	1.653	10,193
2023-11-16	1.985	2.000	1.980	2.000	1.653	11,401
2023-11-15	1.985	2.000	1.965	1.975	1.632	54,565
2023-11-14	2.050	2.070	1.970	2.010	1.661	64,125
2023-11-13	2.070	2.080	2.030	2.070	1.711	14,916
2023-11-10	2.060	2.070	2.030	2.070	1.711	6,750
2023-11-09	2.060	2.060	2.020	2.060	1.702	4,355
2023-11-08	2.060	2.060	2.020	2.060	1.702	4,689
2023-11-07	2.020	2.060	2.020	2.060	1.702	75,634
2023-11-06	2.040	2.040	2.020	2.030	1.678	12,925
2023-11-03	2.040	2.050	2.010	2.040	1.686	11,786
2023-11-02	2.050	2.050	2.030	2.050	1.694	9,569
2023-11-01	2.050	2.080	2.050	2.050	1.694	6,417
2023-10-31	2.050	2.050	2.050	2.050	1.694	990
2023-10-30	2.040	2.050	2.020	2.050	1.694	1,984
2023-10-27	2.010	2.050	2.010	2.040	1.686	15,252
2023-10-26	2.070	2.070	2.020	2.040	1.686	17,596
2023-10-25	2.040	2.090	2.030	2.090	1.727	19,085
2023-10-24	2.030	2.080	2.020	2.060	1.702	12,221
2023-10-23	2.070	2.080	2.060	2.080	1.719	2,586
2023-10-20	2.080	2.090	2.030	2.070	1.711	16,154
2023-10-19	2.050	2.080	2.040	2.080	1.719	7,237
2023-10-18	2.040	2.080	2.010	2.080	1.719	14,593
2023-10-17	2.090	2.090	2.020	2.040	1.686	8,125
2023-10-16	2.070	2.090	2.030	2.090	1.727	11,260
2023-10-13	2.080	2.090	2.020	2.080	1.719	5,431
2023-10-12	2.080	2.090	2.040	2.080	1.719	4,939
2023-10-11	2.090	2.100	2.030	2.090	1.727	8,608
2023-10-10	2.080	2.090	2.080	2.090	1.727	2,922
2023-10-09	2.080	2.100	2.030	2.090	1.727	37,392
2023-10-06	2.130	2.130	2.070	2.120	1.752	8,617
2023-10-05	2.130	2.130	2.050	2.100	1.735	15,706
2023-10-04	2.070	2.140	2.060	2.110	1.744	18,239
2023-10-03	2.080	2.140	2.040	2.140	1.769	12,965
2023-10-02	2.080	2.100	2.030	2.090	1.727	21,026
2023-09-29	2.070	2.100	2.010	2.080	1.719	23,006
2023-09-28	2.070	2.070	1.955	2.060	1.702	10,920
2023-09-27	1.980	2.070	1.950	2.070	1.711	99,687
2023-09-26	1.930	1.990	1.930	1.990	1.645	11,800
2023-09-25	1.930	1.950	1.910	1.950	1.611	15,811
2023-09-22	1.890	1.940	1.890	1.940	1.603	97,371
2023-09-21	1.880	1.910	1.880	1.910	1.578	3,009
2023-09-20	1.915	1.915	1.875	1.880	1.554	8,161
2023-09-19	1.910	1.915	1.880	1.910	1.578	12,225
2023-09-18	1.880	1.915	1.880	1.915	1.583	11,789
2023-09-15	1.915	1.915	1.880	1.880	1.554	10,136
2023-09-14	1.880	1.915	1.880	1.915	1.583	11,113
2023-09-13	1.900	1.910	1.890	1.890	1.562	3,547
2023-09-12	1.910	1.910	1.900	1.900	1.570	8,644
2023-09-11	1.900	1.910	1.880	1.900	1.570	10,081
2023-09-08	1.910	1.910	1.860	1.905	1.574	4,620
2023-09-07	1.880	1.900	1.865	1.900	1.570	2,898
2023-09-06	1.900	1.910	1.900	1.900	1.570	1,135
2023-09-05	1.865	1.910	1.855	1.900	1.570	11,983
2023-09-04	1.880	1.880	1.865	1.865	1.541	3,434
2023-09-01	1.885	1.885	1.880	1.885	1.558	1,764
2023-08-31	1.910	1.910	1.900	1.900	1.570	730
2023-08-30	1.910	1.910	1.865	1.910	1.578	1,460

← NewerPage 13 of 21 · 1,248 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.