Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.710	1.720	1.685	1.715	1.275	12,861
2022-12-07	1.720	1.720	1.700	1.710	1.271	4,652
2022-12-06	1.720	1.720	1.695	1.720	1.279	2,408
2022-12-05	1.720	1.720	1.720	1.720	1.279	3,172
2022-12-02	1.710	1.710	1.700	1.710	1.271	3,665
2022-11-29	1.720	1.720	1.700	1.700	1.264	3,905
2022-11-28	1.725	1.725	1.700	1.720	1.279	2,507
2022-11-25	1.725	1.725	1.725	1.725	1.283	360
2022-11-24	1.725	1.725	1.700	1.700	1.264	129
2022-11-23	1.720	1.720	1.720	1.720	1.279	0
2022-11-22	1.725	1.725	1.685	1.720	1.279	6,895
2022-11-21	1.720	1.740	1.720	1.740	1.294	5,867
2022-11-18	1.720	1.725	1.700	1.700	1.264	5,885
2022-11-17	1.720	1.720	1.710	1.715	1.275	843
2022-11-16	1.720	1.720	1.690	1.700	1.264	3,947
2022-11-15	1.700	1.710	1.685	1.700	1.264	13,790
2022-11-14	1.740	1.755	1.700	1.710	1.271	25,232
2022-11-11	1.720	1.765	1.690	1.765	1.312	25,699
2022-11-10	1.715	1.720	1.685	1.720	1.279	4,566
2022-11-09	1.720	1.720	1.680	1.720	1.279	6,761
2022-11-08	1.665	1.725	1.665	1.725	1.283	30,901
2022-11-07	1.645	1.670	1.645	1.660	1.234	25,051
2022-11-04	1.640	1.650	1.630	1.650	1.227	11,197
2022-11-03	1.640	1.640	1.620	1.640	1.219	1,001
2022-11-02	1.650	1.650	1.640	1.650	1.227	4,901
2022-11-01	1.640	1.650	1.640	1.650	1.227	2,677
2022-10-31	1.645	1.650	1.645	1.650	1.227	1,210
2022-10-28	1.640	1.645	1.620	1.645	1.223	3,080
2022-10-27	1.635	1.640	1.615	1.620	1.205	3,066
2022-10-26	1.635	1.635	1.635	1.635	1.216	200
2022-10-25	1.595	1.625	1.595	1.625	1.208	14,754
2022-10-24	1.610	1.610	1.585	1.595	1.186	11,258
2022-10-21	1.580	1.605	1.580	1.605	1.193	2,352
2022-10-20	1.605	1.610	1.575	1.610	1.197	5,200
2022-10-19	1.605	1.605	1.570	1.605	1.193	8,373
2022-10-18	1.595	1.620	1.590	1.590	1.182	8,041
2022-10-17	1.540	1.590	1.540	1.590	1.182	18,167
2022-10-14	1.545	1.550	1.525	1.545	1.149	2,961
2022-10-13	1.540	1.550	1.520	1.545	1.149	22,908
2022-10-12	1.540	1.555	1.540	1.555	1.156	4,975
2022-10-11	1.585	1.585	1.535	1.560	1.160	4,795
2022-10-10	1.575	1.575	1.575	1.575	1.171	30
2022-10-07	1.585	1.585	1.585	1.585	1.179	556
2022-10-06	1.580	1.595	1.510	1.590	1.182	53,029
2022-10-05	1.560	1.600	1.560	1.580	1.175	16,997
2022-10-04	1.560	1.560	1.550	1.560	1.160	5,794
2022-10-03	1.565	1.565	1.525	1.530	1.138	13,641
2022-09-30	1.600	1.600	1.530	1.555	1.156	13,123
2022-09-29	1.540	1.650	1.540	1.550	1.153	47,407
2022-09-28	1.590	1.650	1.500	1.610	1.197	41,918
2022-09-27	1.570	1.660	1.560	1.600	1.190	19,859
2022-09-26	1.670	1.670	1.500	1.550	1.153	54,150
2022-09-23	1.715	1.715	1.660	1.670	1.242	20,710
2022-09-22	1.695	1.715	1.680	1.715	1.275	24,604
2022-09-21	1.715	1.730	1.700	1.710	1.271	12,781
2022-09-20	1.715	1.740	1.715	1.730	1.286	3,642
2022-09-19	1.715	1.745	1.715	1.740	1.294	1,276
2022-09-16	1.720	1.750	1.715	1.745	1.298	1,700
2022-09-15	1.745	1.750	1.725	1.750	1.301	1,730
2022-09-14	1.745	1.745	1.745	1.745	1.298	879

← NewerPage 17 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.