Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.450	2.450	2.400	2.400	2.235	2,016
2026-01-30	2.450	2.470	2.440	2.440	2.272	12,444
2026-01-29	2.470	2.480	2.450	2.450	2.282	12,450
2026-01-28	2.460	2.470	2.450	2.470	2.300	16,631
2026-01-27	2.410	2.460	2.410	2.460	2.291	29,915
2026-01-26	2.370	2.400	2.360	2.400	2.235	18,369
2026-01-23	2.360	2.380	2.360	2.370	2.207	8,793
2026-01-22	2.360	2.370	2.350	2.370	2.207	5,647
2026-01-21	2.360	2.360	2.350	2.350	2.189	2,941
2026-01-20	2.360	2.370	2.360	2.360	2.198	3,503
2026-01-19	2.360	2.360	2.340	2.360	2.198	15,816
2026-01-16	2.330	2.360	2.330	2.360	2.198	21,992
2026-01-15	2.350	2.360	2.300	2.360	2.198	60,986
2026-01-14	2.360	2.380	2.350	2.360	2.198	27,498
2026-01-13	2.380	2.380	2.350	2.370	2.207	4,401
2026-01-12	2.340	2.380	2.330	2.380	2.216	27,871
2026-01-09	2.350	2.370	2.330	2.340	2.179	13,269
2026-01-08	2.360	2.370	2.320	2.370	2.207	29,577
2026-01-05	2.360	2.370	2.340	2.360	2.198	11,051
2025-12-30	2.320	2.360	2.320	2.350	2.189	7,909
2025-12-29	2.320	2.340	2.320	2.340	2.179	19,510
2025-12-23	2.310	2.370	2.310	2.370	2.207	20,291
2025-12-22	2.350	2.350	2.300	2.300	2.142	10,637
2025-12-19	2.370	2.370	2.300	2.340	2.179	28,969
2025-12-18	2.370	2.370	2.320	2.360	2.198	1,107
2025-12-17	2.360	2.370	2.320	2.360	2.198	18,860
2025-12-16	2.390	2.390	2.310	2.370	2.207	27,955
2025-12-15	2.380	2.390	2.330	2.390	2.226	17,148
2025-12-12	2.390	2.390	2.320	2.380	2.216	31,573
2025-12-11	2.380	2.390	2.330	2.330	2.170	40,032
2025-12-10	2.400	2.400	2.380	2.380	2.216	9,905
2025-12-09	2.380	2.400	2.380	2.400	2.235	9,022
2025-12-08	2.380	2.400	2.380	2.400	2.235	10,550
2025-12-05	2.400	2.400	2.390	2.390	2.226	6,729
2025-12-04	2.390	2.400	2.390	2.390	2.226	296
2025-12-03	2.390	2.400	2.390	2.390	2.226	1,579
2025-12-02	2.400	2.400	2.390	2.390	2.226	1,756
2025-11-28	2.390	2.390	2.370	2.390	2.226	1,462
2025-11-27	2.400	2.410	2.400	2.400	2.235	4,308
2025-11-26	2.390	2.400	2.360	2.400	2.235	11,685
2025-11-25	2.400	2.400	2.360	2.370	2.207	3,127
2025-11-24	2.410	2.420	2.410	2.410	2.244	6,129
2025-11-21	2.380	2.400	2.350	2.400	2.235	17,183
2025-11-20	2.400	2.400	2.370	2.400	2.235	16,553
2025-11-19	2.390	2.400	2.390	2.390	2.226	2,510
2025-11-18	2.410	2.410	2.400	2.400	2.235	2,116
2025-11-17	2.400	2.410	2.390	2.410	2.244	4,625
2025-11-14	2.410	2.440	2.370	2.410	2.244	24,558
2025-11-13	2.410	2.410	2.370	2.410	2.244	5,454
2025-11-12	2.410	2.410	2.360	2.410	2.244	13,208
2025-11-11	2.440	2.440	2.370	2.410	2.244	4,717
2025-11-10	2.350	2.440	2.350	2.440	2.272	5,277
2025-11-07	2.440	2.440	2.360	2.440	2.272	11,630
2025-11-06	2.450	2.450	2.350	2.440	2.272	7,092
2025-11-05	2.400	2.460	2.350	2.460	2.291	16,190
2025-11-04	2.400	2.400	2.360	2.400	2.235	5,052
2025-11-03	2.360	2.400	2.360	2.380	2.216	1,419
2025-10-31	2.400	2.400	2.280	2.360	2.198	69,089
2025-10-30	2.410	2.420	2.350	2.400	2.235	39,021
2025-10-29	2.460	2.460	2.410	2.410	2.244	4,242

← NewerPage 4 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.