Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.715	1.725	1.665	1.725	1.151	10,542
2022-03-21	1.700	1.720	1.660	1.700	1.135	66,987
2022-03-18	1.680	1.700	1.660	1.700	1.135	8,941
2022-03-17	1.670	1.710	1.670	1.670	1.115	12,711
2022-03-16	1.660	1.690	1.610	1.670	1.115	12,312
2022-03-15	1.650	1.665	1.540	1.645	1.098	34,001
2022-03-14	1.640	1.705	1.600	1.680	1.121	39,617
2022-03-11	1.580	1.650	1.540	1.590	1.061	28,633
2022-03-10	1.550	1.595	1.505	1.505	1.004	63,833
2022-03-09	1.465	1.545	1.410	1.525	1.018	43,796
2022-03-08	1.290	1.465	1.270	1.425	0.951	66,675
2022-03-07	1.395	1.395	1.215	1.345	0.898	171,789
2022-03-04	1.535	1.535	1.410	1.420	0.948	73,030
2022-03-03	1.515	1.570	1.515	1.545	1.031	38,511
2022-03-02	1.590	1.610	1.510	1.570	1.048	48,116
2022-03-01	1.705	1.705	1.660	1.660	1.108	16,461
2022-02-28	1.730	1.730	1.650	1.705	1.138	57,685
2022-02-25	1.655	1.750	1.655	1.750	1.168	41,643
2022-02-24	1.695	1.740	1.525	1.655	1.105	81,200
2022-02-23	1.710	1.800	1.700	1.780	1.188	52,555
2022-02-22	1.665	1.715	1.550	1.695	1.131	45,277
2022-02-21	1.750	1.750	1.670	1.670	1.115	15,123
2022-02-18	1.760	1.760	1.695	1.695	1.131	16,902
2022-02-17	1.770	1.770	1.700	1.700	1.135	11,143
2022-02-16	1.750	1.780	1.725	1.725	1.151	26,196
2022-02-15	1.710	1.740	1.710	1.740	1.161	8,269
2022-02-14	1.750	1.750	1.655	1.710	1.141	47,045
2022-02-11	1.750	1.755	1.715	1.750	1.168	10,082
2022-02-10	1.730	1.760	1.710	1.760	1.175	18,075
2022-02-09	1.700	1.735	1.695	1.735	1.158	18,659
2022-02-08	1.715	1.720	1.700	1.720	1.148	14,971
2022-02-07	1.695	1.720	1.690	1.690	1.128	18,110
2022-02-04	1.710	1.710	1.675	1.695	1.131	8,016
2022-02-03	1.685	1.715	1.685	1.685	1.125	61,397
2022-02-02	1.690	1.690	1.660	1.685	1.125	17,405
2022-02-01	1.680	1.685	1.650	1.650	1.101	7,500
2022-01-31	1.680	1.680	1.620	1.670	1.115	19,779
2022-01-28	1.640	1.640	1.590	1.625	1.085	19,064
2022-01-27	1.590	1.625	1.565	1.625	1.085	8,774
2022-01-26	1.535	1.605	1.535	1.590	1.061	34,963
2022-01-25	1.550	1.595	1.455	1.535	1.025	78,452
2022-01-21	1.685	1.685	1.550	1.580	1.055	59,725
2022-01-20	1.670	1.705	1.635	1.685	1.125	16,310
2022-01-19	1.670	1.715	1.655	1.695	1.131	16,569
2022-01-18	1.715	1.715	1.670	1.700	1.135	10,130
2022-01-17	1.695	1.750	1.695	1.730	1.155	7,333
2022-01-14	1.750	1.760	1.685	1.750	1.168	42,596
2022-01-13	1.725	1.755	1.720	1.750	1.168	34,745
2022-01-12	1.635	1.725	1.635	1.725	1.151	88,224
2022-01-11	1.630	1.645	1.620	1.645	1.098	47,056
2022-01-10	1.625	1.630	1.610	1.630	1.088	12,710
2022-01-07	1.615	1.630	1.610	1.625	1.085	13,413
2022-01-06	1.600	1.635	1.600	1.615	1.078	13,347
2022-01-05	1.625	1.630	1.600	1.630	1.088	29,240
2022-01-04	1.630	1.635	1.600	1.625	1.085	23,680
2022-01-03	1.635	1.635	1.620	1.635	1.091	65,063
2021-12-30	1.625	1.640	1.620	1.630	1.088	25,790
2021-12-29	1.630	1.630	1.615	1.630	1.088	8,999
2021-12-28	1.635	1.635	1.610	1.630	1.088	5,919
2021-12-27	1.600	1.640	1.600	1.635	1.091	18,513

← NewerPage 20 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.