Alumil Rom Industry SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1.600 | 1.600 | 1.570 | 1.600 | 1.068 | 6,609 |
| 2021-12-22 | 1.635 | 1.640 | 1.575 | 1.600 | 1.068 | 27,860 |
| 2021-12-21 | 1.630 | 1.640 | 1.605 | 1.640 | 1.095 | 4,404 |
| 2021-12-20 | 1.590 | 1.640 | 1.590 | 1.635 | 1.091 | 17,869 |
| 2021-12-17 | 1.580 | 1.615 | 1.580 | 1.615 | 1.078 | 6,204 |
| 2021-12-16 | 1.595 | 1.625 | 1.595 | 1.620 | 1.081 | 14,122 |
| 2021-12-15 | 1.610 | 1.630 | 1.570 | 1.600 | 1.068 | 16,460 |
| 2021-12-14 | 1.600 | 1.635 | 1.600 | 1.625 | 1.085 | 1,990 |
| 2021-12-13 | 1.630 | 1.665 | 1.600 | 1.640 | 1.095 | 35,517 |
| 2021-12-10 | 1.625 | 1.670 | 1.620 | 1.670 | 1.115 | 11,004 |
| 2021-12-09 | 1.660 | 1.660 | 1.640 | 1.660 | 1.108 | 19,562 |
| 2021-12-08 | 1.635 | 1.680 | 1.635 | 1.675 | 1.118 | 37,283 |
| 2021-12-07 | 1.585 | 1.635 | 1.585 | 1.620 | 1.081 | 74,473 |
| 2021-12-06 | 1.560 | 1.595 | 1.535 | 1.580 | 1.055 | 22,966 |
| 2021-12-03 | 1.540 | 1.580 | 1.540 | 1.550 | 1.035 | 33,087 |
| 2021-12-02 | 1.530 | 1.540 | 1.510 | 1.540 | 1.028 | 8,183 |
| 2021-11-29 | 1.500 | 1.545 | 1.500 | 1.545 | 1.031 | 15,259 |
| 2021-11-26 | 1.550 | 1.550 | 1.490 | 1.535 | 1.025 | 56,225 |
| 2021-11-25 | 1.550 | 1.600 | 1.525 | 1.600 | 1.068 | 27,622 |
| 2021-11-24 | 1.550 | 1.580 | 1.500 | 1.550 | 1.035 | 53,347 |
| 2021-11-23 | 1.625 | 1.625 | 1.500 | 1.535 | 1.025 | 80,896 |
| 2021-11-22 | 1.670 | 1.670 | 1.625 | 1.650 | 1.101 | 14,715 |
| 2021-11-19 | 1.670 | 1.670 | 1.645 | 1.670 | 1.115 | 17,860 |
| 2021-11-18 | 1.690 | 1.695 | 1.660 | 1.660 | 1.108 | 15,839 |
| 2021-11-17 | 1.685 | 1.695 | 1.680 | 1.690 | 1.128 | 46,814 |
| 2021-11-16 | 1.650 | 1.685 | 1.625 | 1.680 | 1.121 | 41,625 |
| 2021-11-15 | 1.555 | 1.635 | 1.550 | 1.630 | 1.088 | 107,928 |
| 2021-11-12 | 1.540 | 1.540 | 1.490 | 1.540 | 1.028 | 2,756 |
| 2021-11-11 | 1.540 | 1.550 | 1.490 | 1.525 | 1.018 | 21,367 |
| 2021-11-10 | 1.480 | 1.560 | 1.480 | 1.540 | 1.028 | 149,703 |
| 2021-11-09 | 1.445 | 1.480 | 1.445 | 1.480 | 0.988 | 60,872 |
| 2021-11-08 | 1.450 | 1.450 | 1.430 | 1.445 | 0.964 | 26,624 |
| 2021-11-05 | 1.450 | 1.465 | 1.435 | 1.455 | 0.971 | 11,838 |
| 2021-11-04 | 1.485 | 1.485 | 1.445 | 1.460 | 0.974 | 34,541 |
| 2021-11-03 | 1.480 | 1.485 | 1.465 | 1.485 | 0.991 | 12,101 |
| 2021-11-02 | 1.480 | 1.480 | 1.460 | 1.480 | 0.988 | 8,544 |
| 2021-11-01 | 1.475 | 1.475 | 1.450 | 1.470 | 0.981 | 17,513 |
| 2021-10-29 | 1.475 | 1.475 | 1.460 | 1.475 | 0.984 | 4,439 |
| 2021-10-28 | 1.455 | 1.480 | 1.455 | 1.480 | 0.988 | 5,639 |
| 2021-10-27 | 1.430 | 1.480 | 1.430 | 1.480 | 0.988 | 67,621 |
| 2021-10-26 | 1.420 | 1.425 | 1.410 | 1.425 | 0.951 | 13,500 |
| 2021-10-25 | 1.380 | 1.420 | 1.380 | 1.420 | 0.948 | 44,211 |
| 2021-10-22 | 1.380 | 1.385 | 1.370 | 1.385 | 0.924 | 6,572 |
| 2021-10-21 | 1.375 | 1.385 | 1.325 | 1.385 | 0.924 | 34,344 |
| 2021-10-20 | 1.380 | 1.380 | 1.360 | 1.380 | 0.921 | 4,097 |
← NewerPage 21 of 21 · 1,245 trading days
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.