Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.870	1.870	1.780	1.850	1.529	12,212
2023-05-31	1.850	1.870	1.820	1.865	1.541	11,237
2023-05-30	1.875	1.875	1.820	1.825	1.508	10,610
2023-05-29	1.880	1.880	1.865	1.875	1.550	7,599
2023-05-26	1.880	1.880	1.835	1.875	1.550	12,362
2023-05-25	1.860	1.890	1.835	1.860	1.537	18,110
2023-05-24	1.880	1.880	1.775	1.875	1.550	77,046
2023-05-23	1.995	2.000	1.975	1.995	1.483	52,250
2023-05-22	2.000	2.000	1.990	1.995	1.483	47,891
2023-05-19	1.995	2.000	1.995	2.000	1.487	38,397
2023-05-18	1.975	1.995	1.975	1.990	1.480	52,176
2023-05-17	1.965	1.975	1.965	1.975	1.469	37,988
2023-05-16	1.970	1.970	1.960	1.965	1.461	14,859
2023-05-15	1.960	1.975	1.960	1.970	1.465	8,310
2023-05-12	1.980	1.980	1.965	1.965	1.461	14,393
2023-05-11	1.985	1.985	1.970	1.980	1.472	26,593
2023-05-10	1.985	1.990	1.970	1.980	1.472	17,766
2023-05-09	1.970	1.985	1.960	1.980	1.472	11,992
2023-05-08	1.980	1.985	1.965	1.980	1.472	20,565
2023-05-05	1.975	1.985	1.975	1.980	1.472	9,257
2023-05-04	1.970	1.985	1.970	1.970	1.465	23,092
2023-05-03	1.990	1.995	1.960	1.970	1.465	8,851
2023-05-02	1.985	1.990	1.980	1.980	1.472	8,581
2023-04-28	1.970	1.990	1.955	1.985	1.476	12,991
2023-04-27	1.970	1.980	1.965	1.970	1.465	12,560
2023-04-26	1.960	1.970	1.945	1.970	1.465	17,963
2023-04-25	1.960	1.970	1.940	1.945	1.446	16,900
2023-04-24	1.950	1.960	1.940	1.955	1.454	2,950
2023-04-21	1.950	1.950	1.945	1.945	1.446	7,404
2023-04-20	1.950	1.950	1.945	1.950	1.450	6,187
2023-04-19	1.950	1.950	1.940	1.940	1.443	6,429
2023-04-18	1.945	1.950	1.940	1.950	1.450	24,771
2023-04-13	1.915	1.945	1.915	1.945	1.446	8,253
2023-04-12	1.920	1.925	1.910	1.910	1.420	20,878
2023-04-11	1.940	1.940	1.900	1.900	1.413	48,307
2023-04-10	1.920	1.930	1.910	1.930	1.435	7,880
2023-04-07	1.940	1.940	1.910	1.920	1.428	29,630
2023-04-06	1.935	1.945	1.920	1.930	1.435	37,864
2023-04-05	1.930	1.940	1.930	1.935	1.439	19,323
2023-04-04	1.930	1.940	1.930	1.935	1.439	7,269
2023-04-03	1.940	1.940	1.930	1.930	1.435	12,286
2023-03-31	1.925	1.940	1.920	1.930	1.435	11,786
2023-03-30	1.925	1.925	1.920	1.925	1.431	3,639
2023-03-29	1.930	1.930	1.920	1.925	1.431	4,534
2023-03-28	1.930	1.935	1.920	1.930	1.435	25,736
2023-03-27	1.930	1.930	1.925	1.930	1.435	9,313
2023-03-24	1.915	1.925	1.915	1.925	1.431	43,441
2023-03-23	1.880	1.920	1.880	1.905	1.416	77,513
2023-03-22	1.850	1.860	1.825	1.855	1.379	2,464
2023-03-21	1.840	1.860	1.820	1.860	1.383	1,500
2023-03-20	1.860	1.865	1.820	1.820	1.353	9,417
2023-03-17	1.865	1.865	1.850	1.860	1.383	11,646
2023-03-16	1.865	1.865	1.850	1.850	1.376	2,840
2023-03-15	1.860	1.865	1.860	1.865	1.387	12,951
2023-03-14	1.855	1.860	1.855	1.860	1.383	3,357
2023-03-13	1.865	1.865	1.855	1.860	1.383	9,758
2023-03-10	1.865	1.865	1.855	1.865	1.387	11,782
2023-03-09	1.865	1.865	1.860	1.865	1.387	4,373
2023-03-08	1.860	1.865	1.850	1.865	1.387	24,846
2023-03-07	1.865	1.865	1.855	1.865	1.387	12,525

← NewerPage 15 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.