Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.890	1.910	1.860	1.910	1.578	6,745
2023-08-28	1.895	1.895	1.895	1.895	1.566	415
2023-08-25	1.900	1.900	1.870	1.870	1.545	1,815
2023-08-24	1.890	1.890	1.880	1.880	1.554	2,739
2023-08-23	1.880	1.890	1.855	1.890	1.562	10,100
2023-08-22	1.880	1.880	1.860	1.860	1.537	661
2023-08-21	1.850	1.870	1.850	1.850	1.529	1,621
2023-08-18	1.870	1.870	1.855	1.870	1.545	10,492
2023-08-17	1.900	1.900	1.865	1.895	1.566	2,512
2023-08-16	1.915	1.915	1.865	1.880	1.554	5,574
2023-08-14	1.910	1.920	1.865	1.915	1.583	8,555
2023-08-11	1.915	1.915	1.860	1.910	1.578	6,511
2023-08-10	1.890	1.920	1.855	1.915	1.583	6,108
2023-08-09	1.890	1.890	1.890	1.890	1.562	1,761
2023-08-08	1.845	1.890	1.845	1.890	1.562	1,553
2023-08-07	1.840	1.900	1.840	1.900	1.570	14,158
2023-08-04	1.880	1.890	1.850	1.870	1.545	1,120
2023-08-03	1.890	1.900	1.840	1.880	1.554	5,294
2023-08-02	1.885	1.910	1.885	1.910	1.578	10,800
2023-08-01	1.850	1.890	1.840	1.890	1.562	19,286
2023-07-31	1.870	1.870	1.850	1.865	1.541	11,424
2023-07-28	1.890	1.890	1.870	1.870	1.545	10,027
2023-07-27	1.920	1.920	1.885	1.890	1.562	30,061
2023-07-26	1.920	1.920	1.910	1.920	1.587	559
2023-07-25	1.925	1.925	1.900	1.910	1.578	2,625
2023-07-24	1.925	1.925	1.910	1.920	1.587	4,415
2023-07-21	1.925	1.925	1.915	1.915	1.583	5,301
2023-07-20	1.920	1.925	1.920	1.925	1.591	3,021
2023-07-19	1.920	1.920	1.900	1.915	1.583	20,022
2023-07-18	1.900	1.920	1.890	1.900	1.570	17,265
2023-07-17	1.885	1.900	1.885	1.900	1.570	5,507
2023-07-14	1.885	1.885	1.865	1.885	1.558	4,476
2023-07-13	1.885	1.895	1.860	1.870	1.545	34,251
2023-07-12	1.925	1.925	1.880	1.925	1.591	17,948
2023-07-11	1.870	1.920	1.860	1.915	1.583	57,132
2023-07-10	1.865	1.870	1.860	1.860	1.537	18,798
2023-07-07	1.860	1.865	1.855	1.860	1.537	18,450
2023-07-06	1.845	1.860	1.840	1.850	1.529	20,293
2023-07-05	1.820	1.840	1.810	1.840	1.521	15,073
2023-07-04	1.820	1.820	1.810	1.815	1.500	1,957
2023-07-03	1.795	1.830	1.795	1.830	1.512	10,177
2023-06-30	1.835	1.835	1.810	1.820	1.504	6,859
2023-06-29	1.820	1.840	1.820	1.840	1.521	8,617
2023-06-28	1.770	1.815	1.750	1.815	1.500	12,110
2023-06-27	1.760	1.770	1.750	1.770	1.463	13,019
2023-06-26	1.815	1.820	1.680	1.760	1.454	131,272
2023-06-23	1.805	1.835	1.730	1.820	1.504	33,659
2023-06-22	1.850	1.855	1.805	1.855	1.533	2,909
2023-06-21	1.845	1.850	1.840	1.845	1.525	6,833
2023-06-20	1.845	1.845	1.830	1.845	1.525	3,338
2023-06-19	1.845	1.865	1.820	1.845	1.525	11,540
2023-06-16	1.810	1.860	1.810	1.845	1.525	7,427
2023-06-15	1.820	1.820	1.750	1.805	1.492	22,977
2023-06-14	1.850	1.850	1.800	1.800	1.488	7,940
2023-06-13	1.850	1.850	1.840	1.850	1.529	10,215
2023-06-12	1.850	1.860	1.820	1.830	1.512	6,289
2023-06-09	1.840	1.860	1.830	1.860	1.537	3,240
2023-06-08	1.840	1.850	1.810	1.850	1.529	1,509
2023-06-07	1.825	1.840	1.810	1.840	1.521	7,816
2023-06-06	1.845	1.845	1.800	1.830	1.512	6,605

← NewerPage 14 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.