Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.600	2.640	2.600	2.640	2.640	6,718
2026-07-23	2.640	2.640	2.590	2.630	2.630	14,153
2026-07-22	2.660	2.660	2.600	2.640	2.640	4,803
2026-07-21	2.670	2.670	2.600	2.600	2.600	43,797
2026-07-20	2.690	2.690	2.670	2.680	2.680	14,849
2026-07-17	2.710	2.720	2.680	2.690	2.690	5,168
2026-07-16	2.720	2.720	2.660	2.710	2.710	1,497
2026-07-15	2.700	2.710	2.660	2.710	2.710	6,901
2026-07-14	2.730	2.730	2.650	2.700	2.700	6,467
2026-07-13	2.740	2.740	2.690	2.730	2.730	15,082
2026-07-10	2.700	2.750	2.670	2.740	2.740	15,671
2026-07-09	2.700	2.710	2.680	2.710	2.710	5,673
2026-07-08	2.740	2.760	2.660	2.700	2.700	44,645
2026-07-07	2.900	2.920	2.870	2.910	2.710	219,239
2026-07-06	2.940	2.940	2.840	2.900	2.701	79,809
2026-07-03	2.960	2.960	2.900	2.940	2.738	29,691
2026-07-02	2.950	2.970	2.850	2.940	2.738	58,281
2026-07-01	2.910	2.950	2.910	2.950	2.747	22,753
2026-06-30	2.890	2.910	2.850	2.910	2.710	46,509
2026-06-29	2.880	2.890	2.850	2.890	2.691	29,452
2026-06-26	2.870	2.880	2.850	2.850	2.654	29,025
2026-06-25	2.840	2.880	2.840	2.860	2.663	31,866
2026-06-24	2.850	2.850	2.800	2.840	2.645	17,459
2026-06-23	2.870	2.870	2.820	2.820	2.626	11,767
2026-06-22	2.880	2.880	2.790	2.870	2.673	23,644
2026-06-19	2.850	2.880	2.840	2.850	2.654	23,316
2026-06-18	2.820	2.850	2.820	2.850	2.654	21,690
2026-06-17	2.780	2.820	2.780	2.820	2.626	27,457
2026-06-16	2.800	2.820	2.770	2.820	2.626	29,600
2026-06-15	2.750	2.780	2.750	2.780	2.589	12,923
2026-06-12	2.770	2.770	2.760	2.770	2.580	10,702
2026-06-11	2.760	2.770	2.740	2.760	2.570	12,466
2026-06-10	2.770	2.770	2.730	2.760	2.570	18,187
2026-06-09	2.770	2.770	2.710	2.710	2.524	7,423
2026-06-08	2.740	2.770	2.710	2.770	2.580	26,426
2026-06-05	2.740	2.760	2.740	2.750	2.561	20,881
2026-06-04	2.750	2.760	2.740	2.760	2.570	48,021
2026-06-03	2.740	2.750	2.720	2.740	2.552	13,911
2026-06-02	2.750	2.750	2.730	2.740	2.552	7,654
2026-05-29	2.740	2.750	2.710	2.750	2.561	35,435
2026-05-28	2.750	2.750	2.700	2.700	2.514	7,001
2026-05-27	2.750	2.750	2.740	2.740	2.552	1,764
2026-05-26	2.740	2.750	2.740	2.750	2.561	1,060
2026-05-25	2.740	2.750	2.740	2.750	2.561	16,895
2026-05-22	2.740	2.740	2.700	2.740	2.552	1,134
2026-05-21	2.700	2.750	2.670	2.740	2.552	23,516
2026-05-20	2.730	2.740	2.700	2.730	2.542	4,329
2026-05-19	2.720	2.730	2.670	2.720	2.533	2,603
2026-05-18	2.710	2.730	2.690	2.690	2.505	5,885
2026-05-15	2.730	2.730	2.710	2.710	2.524	5,033
2026-05-14	2.680	2.740	2.660	2.680	2.496	16,898
2026-05-13	2.630	2.690	2.630	2.680	2.496	15,025
2026-05-12	2.600	2.630	2.600	2.620	2.440	42,310
2026-05-11	2.600	2.600	2.560	2.570	2.393	10,989
2026-05-08	2.500	2.600	2.500	2.580	2.403	38,142
2026-05-07	2.560	2.560	2.520	2.540	2.365	11,586
2026-05-06	2.560	2.560	2.520	2.550	2.375	18,068
2026-05-05	2.530	2.580	2.510	2.570	2.393	13,790
2026-05-04	2.580	2.590	2.520	2.590	2.412	5,139
2026-04-30	2.590	2.600	2.560	2.560	2.384	14,566

← NewerPage 2 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.