Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.865	1.865	1.855	1.865	1.387	12,525
2023-03-06	1.865	1.865	1.830	1.865	1.387	43,466
2023-03-03	1.850	1.865	1.830	1.865	1.387	20,381
2023-03-02	1.865	1.865	1.820	1.830	1.361	22,397
2023-03-01	1.870	1.870	1.860	1.865	1.387	12,422
2023-02-28	1.880	1.895	1.855	1.870	1.390	47,823
2023-02-27	1.900	1.960	1.875	1.955	1.454	46,286
2023-02-24	1.875	1.900	1.875	1.900	1.413	13,075
2023-02-23	1.865	1.875	1.860	1.875	1.394	2,881
2023-02-22	1.875	1.875	1.830	1.865	1.387	13,235
2023-02-21	1.870	1.875	1.870	1.875	1.394	1,210
2023-02-20	1.875	1.875	1.860	1.875	1.394	4,696
2023-02-17	1.865	1.875	1.860	1.875	1.394	4,458
2023-02-16	1.870	1.875	1.865	1.865	1.387	3,489
2023-02-15	1.865	1.870	1.865	1.870	1.390	4,472
2023-02-14	1.865	1.865	1.835	1.865	1.387	4,237
2023-02-13	1.860	1.865	1.840	1.845	1.372	10,776
2023-02-10	1.850	1.860	1.830	1.860	1.383	4,691
2023-02-09	1.850	1.865	1.820	1.850	1.376	20,668
2023-02-08	1.870	1.870	1.820	1.830	1.361	18,692
2023-02-07	1.885	1.890	1.845	1.865	1.387	30,380
2023-02-06	1.880	1.885	1.845	1.850	1.376	10,300
2023-02-03	1.875	1.880	1.860	1.880	1.398	2,674
2023-02-02	1.860	1.875	1.850	1.875	1.394	9,995
2023-02-01	1.870	1.870	1.845	1.860	1.383	20,343
2023-01-31	1.865	1.870	1.845	1.870	1.390	8,606
2023-01-30	1.850	1.870	1.840	1.860	1.383	35,725
2023-01-27	1.865	1.870	1.800	1.850	1.376	19,663
2023-01-26	1.870	1.870	1.840	1.865	1.387	6,544
2023-01-25	1.870	1.870	1.840	1.870	1.390	11,957
2023-01-23	1.850	1.870	1.840	1.870	1.390	16,361
2023-01-20	1.840	1.845	1.825	1.845	1.372	8,579
2023-01-19	1.845	1.845	1.780	1.825	1.357	17,474
2023-01-18	1.870	1.870	1.780	1.845	1.372	34,077
2023-01-17	1.855	1.870	1.820	1.870	1.390	8,735
2023-01-16	1.860	1.860	1.800	1.855	1.379	14,357
2023-01-13	1.880	1.880	1.850	1.860	1.383	8,905
2023-01-12	1.835	1.885	1.835	1.880	1.398	62,872
2023-01-11	1.760	1.845	1.750	1.845	1.372	73,526
2023-01-10	1.770	1.770	1.735	1.760	1.309	10,164
2023-01-09	1.765	1.770	1.725	1.770	1.316	9,304
2023-01-06	1.710	1.770	1.710	1.770	1.316	43,592
2023-01-05	1.705	1.710	1.700	1.710	1.271	6,484
2023-01-04	1.710	1.710	1.695	1.705	1.268	3,149
2023-01-03	1.700	1.710	1.680	1.710	1.271	6,300
2022-12-30	1.705	1.705	1.675	1.705	1.268	13,235
2022-12-29	1.700	1.700	1.675	1.700	1.264	41,415
2022-12-28	1.695	1.705	1.685	1.705	1.268	14,700
2022-12-27	1.705	1.705	1.705	1.705	1.268	495
2022-12-23	1.710	1.710	1.690	1.700	1.264	3,083
2022-12-22	1.680	1.705	1.680	1.705	1.268	13,321
2022-12-21	1.710	1.710	1.685	1.705	1.268	3,486
2022-12-20	1.705	1.715	1.690	1.710	1.271	15,682
2022-12-19	1.705	1.705	1.700	1.700	1.264	1,130
2022-12-16	1.700	1.700	1.700	1.700	1.264	2,648
2022-12-15	1.705	1.705	1.680	1.680	1.249	4,954
2022-12-14	1.700	1.715	1.680	1.705	1.268	9,620
2022-12-13	1.715	1.715	1.700	1.715	1.275	2,275
2022-12-12	1.715	1.715	1.690	1.715	1.275	5,264
2022-12-09	1.690	1.715	1.690	1.715	1.275	2,346

← NewerPage 16 of 21 · 1,249 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.