Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	1.750	1.760	1.740	1.760	1.309	16,232
2022-06-17	1.740	1.750	1.740	1.750	1.301	6,374
2022-06-16	1.720	1.750	1.715	1.750	1.301	21,279
2022-06-15	1.680	1.760	1.680	1.720	1.279	35,187
2022-06-14	1.730	1.735	1.645	1.680	1.249	98,013
2022-06-10	1.740	1.760	1.735	1.735	1.290	8,136
2022-06-09	1.720	1.745	1.700	1.740	1.294	31,354
2022-06-08	1.685	1.720	1.675	1.720	1.279	56,058
2022-06-07	1.665	1.680	1.665	1.680	1.249	8,831
2022-06-06	1.660	1.695	1.660	1.690	1.257	1,186
2022-06-03	1.690	1.690	1.680	1.690	1.257	1,515
2022-06-02	1.700	1.700	1.650	1.650	1.227	24,886
2022-05-31	1.680	1.700	1.680	1.690	1.257	13,508
2022-05-30	1.655	1.685	1.655	1.680	1.249	3,249
2022-05-27	1.695	1.695	1.650	1.650	1.227	8,661
2022-05-26	1.685	1.695	1.665	1.695	1.260	6,377
2022-05-25	1.710	1.710	1.675	1.675	1.245	11,636
2022-05-24	1.660	1.720	1.640	1.705	1.268	67,806
2022-05-23	1.895	1.895	1.855	1.875	1.251	104,148
2022-05-20	1.865	1.900	1.865	1.880	1.255	39,892
2022-05-19	1.835	1.840	1.830	1.840	1.228	31,701
2022-05-18	1.840	1.860	1.830	1.855	1.238	16,570
2022-05-17	1.855	1.855	1.840	1.840	1.228	20,210
2022-05-16	1.830	1.865	1.825	1.865	1.245	54,297
2022-05-13	1.805	1.825	1.800	1.815	1.211	69,423
2022-05-12	1.755	1.790	1.740	1.770	1.181	7,882
2022-05-11	1.795	1.795	1.785	1.790	1.195	4,746
2022-05-10	1.785	1.800	1.750	1.795	1.198	26,176
2022-05-09	1.770	1.790	1.750	1.785	1.191	17,687
2022-05-06	1.805	1.805	1.770	1.800	1.201	12,519
2022-05-05	1.795	1.810	1.775	1.775	1.185	19,715
2022-05-04	1.815	1.815	1.770	1.795	1.198	14,464
2022-05-03	1.820	1.820	1.800	1.800	1.201	4,773
2022-05-02	1.810	1.830	1.805	1.820	1.215	17,231
2022-04-29	1.810	1.820	1.785	1.810	1.208	66,042
2022-04-28	1.820	1.820	1.800	1.815	1.211	31,723
2022-04-27	1.800	1.805	1.770	1.800	1.201	18,777
2022-04-26	1.800	1.810	1.775	1.800	1.201	31,857
2022-04-21	1.810	1.810	1.780	1.810	1.208	13,013
2022-04-20	1.810	1.810	1.780	1.810	1.208	12,142
2022-04-19	1.800	1.810	1.785	1.800	1.201	39,893
2022-04-18	1.810	1.820	1.780	1.780	1.188	19,551
2022-04-15	1.810	1.820	1.800	1.810	1.208	19,071
2022-04-14	1.810	1.815	1.810	1.815	1.211	11,278
2022-04-13	1.815	1.815	1.800	1.810	1.208	21,579
2022-04-12	1.800	1.820	1.790	1.815	1.211	36,830
2022-04-11	1.815	1.820	1.810	1.820	1.215	23,801
2022-04-08	1.810	1.820	1.800	1.800	1.201	29,131
2022-04-07	1.815	1.815	1.785	1.810	1.208	15,138
2022-04-06	1.815	1.820	1.800	1.800	1.201	17,258
2022-04-05	1.820	1.820	1.805	1.815	1.211	9,332
2022-04-04	1.820	1.820	1.810	1.810	1.208	18,352
2022-04-01	1.780	1.820	1.780	1.800	1.201	9,106
2022-03-31	1.805	1.805	1.790	1.805	1.205	17,593
2022-03-30	1.800	1.820	1.800	1.805	1.205	89,050
2022-03-29	1.775	1.795	1.755	1.795	1.198	45,075
2022-03-28	1.775	1.790	1.775	1.785	1.191	48,437
2022-03-25	1.785	1.785	1.745	1.775	1.185	72,880
2022-03-24	1.790	1.850	1.750	1.760	1.175	213,430
2022-03-23	1.725	1.730	1.680	1.680	1.121	32,820

← NewerPage 19 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.