Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	1.725	1.745	1.715	1.745	1.298	2,176
2022-09-12	1.745	1.745	1.730	1.745	1.298	880
2022-09-09	1.740	1.745	1.740	1.745	1.298	5,830
2022-09-08	1.740	1.745	1.740	1.740	1.294	1,641
2022-09-07	1.740	1.745	1.710	1.720	1.279	5,243
2022-09-06	1.740	1.740	1.700	1.740	1.294	7,126
2022-09-05	1.730	1.740	1.730	1.740	1.294	1,000
2022-09-02	1.690	1.740	1.690	1.730	1.286	4,079
2022-09-01	1.740	1.750	1.685	1.730	1.286	16,403
2022-08-31	1.745	1.750	1.720	1.750	1.301	790
2022-08-30	1.745	1.745	1.745	1.745	1.298	880
2022-08-29	1.750	1.750	1.715	1.750	1.301	1,132
2022-08-26	1.760	1.760	1.750	1.750	1.301	1,641
2022-08-25	1.750	1.775	1.750	1.770	1.316	6,743
2022-08-24	1.730	1.755	1.700	1.745	1.298	27,511
2022-08-23	1.760	1.765	1.720	1.745	1.298	12,016
2022-08-22	1.780	1.780	1.720	1.760	1.309	24,443
2022-08-19	1.775	1.790	1.770	1.780	1.324	30,302
2022-08-18	1.725	1.760	1.725	1.760	1.309	1,997
2022-08-17	1.750	1.765	1.750	1.765	1.312	2,790
2022-08-16	1.725	1.750	1.715	1.750	1.301	10,451
2022-08-12	1.710	1.735	1.710	1.735	1.290	2,082
2022-08-11	1.735	1.735	1.700	1.725	1.283	850
2022-08-10	1.720	1.735	1.700	1.735	1.290	11,143
2022-08-09	1.720	1.720	1.720	1.720	1.279	480
2022-08-08	1.705	1.720	1.695	1.720	1.279	5,536
2022-08-05	1.700	1.730	1.700	1.720	1.279	7,605
2022-08-04	1.705	1.730	1.690	1.720	1.279	15,935
2022-08-03	1.720	1.720	1.700	1.715	1.275	3,514
2022-08-02	1.710	1.710	1.710	1.710	1.271	744
2022-08-01	1.705	1.710	1.705	1.705	1.268	2,021
2022-07-29	1.700	1.710	1.670	1.705	1.268	13,593
2022-07-28	1.680	1.705	1.680	1.705	1.268	4,339
2022-07-27	1.670	1.705	1.670	1.705	1.268	14,004
2022-07-26	1.700	1.700	1.675	1.680	1.249	32,707
2022-07-25	1.735	1.735	1.700	1.710	1.271	18,372
2022-07-22	1.735	1.735	1.720	1.735	1.290	800
2022-07-21	1.725	1.735	1.725	1.735	1.290	1,110
2022-07-20	1.735	1.735	1.710	1.735	1.290	10,490
2022-07-19	1.730	1.735	1.705	1.710	1.271	4,044
2022-07-18	1.730	1.740	1.730	1.735	1.290	2,203
2022-07-15	1.705	1.740	1.705	1.735	1.290	2,775
2022-07-14	1.740	1.740	1.710	1.730	1.286	2,518
2022-07-13	1.720	1.740	1.710	1.740	1.294	12,742
2022-07-12	1.715	1.750	1.715	1.750	1.301	3,626
2022-07-11	1.760	1.760	1.715	1.750	1.301	7,827
2022-07-08	1.720	1.760	1.720	1.760	1.309	2,083
2022-07-07	1.775	1.775	1.720	1.720	1.279	6,221
2022-07-06	1.750	1.775	1.730	1.775	1.320	3,254
2022-07-05	1.740	1.750	1.730	1.750	1.301	81,646
2022-07-04	1.775	1.775	1.750	1.750	1.301	1,080
2022-07-01	1.780	1.780	1.740	1.770	1.316	6,218
2022-06-30	1.750	1.790	1.740	1.780	1.324	3,373
2022-06-29	1.790	1.790	1.790	1.790	1.331	562
2022-06-28	1.740	1.790	1.740	1.790	1.331	21,859
2022-06-27	1.745	1.760	1.710	1.760	1.309	5,950
2022-06-24	1.740	1.745	1.710	1.720	1.279	2,144
2022-06-23	1.745	1.745	1.705	1.710	1.271	9,114
2022-06-22	1.760	1.760	1.730	1.730	1.286	7,479
2022-06-21	1.760	1.760	1.740	1.760	1.309	1,386

← NewerPage 18 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.