Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.560	2.590	2.550	2.590	2.412	16,914
2026-04-28	2.590	2.590	2.560	2.560	2.384	17,884
2026-04-27	2.560	2.590	2.540	2.560	2.384	2,651
2026-04-24	2.570	2.580	2.530	2.580	2.403	4,301
2026-04-23	2.560	2.560	2.510	2.560	2.384	2,260
2026-04-22	2.560	2.560	2.520	2.560	2.384	790
2026-04-21	2.530	2.560	2.510	2.510	2.338	3,186
2026-04-20	2.580	2.580	2.530	2.550	2.375	12,004
2026-04-17	2.590	2.600	2.570	2.590	2.412	56,236
2026-04-16	2.570	2.630	2.570	2.570	2.393	14,322
2026-04-15	2.620	2.620	2.570	2.600	2.421	3,868
2026-04-14	2.550	2.610	2.540	2.600	2.421	30,828
2026-04-09	2.540	2.570	2.520	2.550	2.375	9,708
2026-04-08	2.540	2.560	2.500	2.520	2.347	20,673
2026-04-07	2.530	2.540	2.490	2.530	2.356	9,745
2026-04-06	2.540	2.550	2.490	2.530	2.356	12,569
2026-04-03	2.510	2.550	2.510	2.550	2.375	30,001
2026-04-02	2.450	2.450	2.440	2.450	2.282	2,719
2026-04-01	2.450	2.450	2.430	2.430	2.263	772
2026-03-31	2.460	2.460	2.420	2.450	2.282	4,574
2026-03-30	2.480	2.480	2.450	2.450	2.282	4,215
2026-03-27	2.440	2.470	2.440	2.470	2.300	3,919
2026-03-26	2.470	2.470	2.440	2.470	2.300	3,804
2026-03-25	2.480	2.480	2.450	2.470	2.300	1,852
2026-03-24	2.460	2.470	2.420	2.470	2.300	7,033
2026-03-23	2.470	2.470	2.420	2.470	2.300	8,033
2026-03-20	2.470	2.470	2.470	2.470	2.300	66
2026-03-19	2.420	2.480	2.420	2.470	2.300	17,542
2026-03-18	2.480	2.480	2.450	2.450	2.282	138
2026-03-17	2.460	2.490	2.460	2.490	2.319	4,370
2026-03-16	2.440	2.460	2.440	2.460	2.291	13,423
2026-03-13	2.450	2.460	2.440	2.440	2.272	23,338
2026-03-12	2.450	2.470	2.430	2.470	2.300	3,263
2026-03-11	2.470	2.470	2.440	2.440	2.272	3,000
2026-03-10	2.450	2.470	2.450	2.460	2.291	4,529
2026-03-09	2.460	2.460	2.440	2.450	2.282	11,029
2026-03-06	2.500	2.500	2.460	2.490	2.319	1,689
2026-03-05	2.480	2.500	2.480	2.500	2.328	793
2026-03-04	2.510	2.510	2.450	2.480	2.310	5,490
2026-03-03	2.520	2.530	2.440	2.510	2.338	21,901
2026-03-02	2.570	2.570	2.470	2.520	2.347	16,359
2026-02-27	2.530	2.570	2.490	2.570	2.393	27,330
2026-02-26	2.540	2.540	2.500	2.500	2.328	5,185
2026-02-25	2.500	2.550	2.500	2.540	2.365	20,397
2026-02-24	2.480	2.510	2.480	2.500	2.328	7,414
2026-02-23	2.480	2.510	2.450	2.510	2.338	26,729
2026-02-20	2.450	2.490	2.420	2.480	2.310	25,738
2026-02-19	2.440	2.460	2.400	2.450	2.282	26,966
2026-02-18	2.430	2.450	2.400	2.400	2.235	33,930
2026-02-17	2.400	2.450	2.400	2.450	2.282	7,766
2026-02-16	2.430	2.430	2.390	2.400	2.235	9,666
2026-02-13	2.410	2.440	2.370	2.400	2.235	36,300
2026-02-12	2.460	2.460	2.390	2.440	2.272	14,532
2026-02-11	2.420	2.470	2.380	2.460	2.291	33,060
2026-02-10	2.420	2.420	2.380	2.420	2.254	12,557
2026-02-09	2.440	2.440	2.380	2.390	2.226	1,451
2026-02-06	2.440	2.440	2.380	2.390	2.226	41,418
2026-02-05	2.450	2.450	2.380	2.440	2.272	13,076
2026-02-04	2.450	2.450	2.400	2.410	2.244	8,942
2026-02-03	2.440	2.450	2.440	2.450	2.282	1,139

← NewerPage 3 of 21 · 1,247 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.