Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.440	2.460	2.410	2.460	2.291	8,850
2025-10-27	2.460	2.460	2.420	2.440	2.272	6,943
2025-10-24	2.460	2.460	2.430	2.460	2.291	1,572
2025-10-23	2.480	2.480	2.460	2.460	2.291	1,433
2025-10-22	2.470	2.510	2.430	2.490	2.319	6,283
2025-10-21	2.440	2.470	2.420	2.470	2.300	5,380
2025-10-20	2.460	2.460	2.420	2.440	2.272	256
2025-10-17	2.460	2.460	2.420	2.460	2.291	5,094
2025-10-16	2.460	2.460	2.460	2.460	2.291	499
2025-10-15	2.430	2.480	2.430	2.450	2.282	619
2025-10-14	2.420	2.470	2.420	2.470	2.300	3,642
2025-10-13	2.420	2.460	2.420	2.460	2.291	917
2025-10-10	2.450	2.460	2.420	2.450	2.282	7,544
2025-10-09	2.430	2.450	2.420	2.420	2.254	2,178
2025-10-08	2.460	2.460	2.430	2.430	2.263	5,021
2025-10-07	2.460	2.460	2.430	2.460	2.291	11,984
2025-10-06	2.460	2.460	2.460	2.460	2.291	2,241
2025-10-03	2.440	2.570	2.400	2.460	2.291	31,340
2025-10-02	2.410	2.440	2.400	2.400	2.235	5,245
2025-10-01	2.440	2.440	2.410	2.410	2.244	5,967
2025-09-30	2.420	2.450	2.420	2.420	2.254	5,040
2025-09-29	2.400	2.450	2.400	2.450	2.282	13,461
2025-09-26	2.400	2.450	2.400	2.410	2.244	6,066
2025-09-25	2.410	2.450	2.400	2.430	2.263	1,834
2025-09-24	2.440	2.440	2.400	2.420	2.254	4,743
2025-09-23	2.410	2.450	2.410	2.450	2.282	836
2025-09-22	2.460	2.460	2.410	2.440	2.272	3,067
2025-09-19	2.450	2.450	2.400	2.450	2.282	25,649
2025-09-18	2.470	2.480	2.430	2.480	2.310	4,224
2025-09-17	2.450	2.470	2.400	2.470	2.300	27,058
2025-09-16	2.450	2.450	2.440	2.450	2.282	2,712
2025-09-15	2.480	2.480	2.450	2.480	2.310	2,697
2025-09-12	2.480	2.500	2.430	2.480	2.310	36,586
2025-09-11	2.470	2.480	2.420	2.420	2.254	6,351
2025-09-10	2.470	2.470	2.420	2.470	2.300	2,812
2025-09-09	2.490	2.490	2.400	2.470	2.300	56,207
2025-09-08	2.490	2.490	2.460	2.470	2.300	2,432
2025-09-05	2.470	2.490	2.450	2.490	2.319	8,836
2025-09-04	2.490	2.490	2.480	2.480	2.310	8,381
2025-09-03	2.480	2.490	2.480	2.480	2.310	10,352
2025-09-02	2.460	2.490	2.450	2.490	2.319	3,250
2025-09-01	2.490	2.490	2.470	2.480	2.310	9,595
2025-08-29	2.480	2.490	2.480	2.490	2.319	2,771
2025-08-28	2.470	2.490	2.470	2.490	2.319	5,076
2025-08-27	2.490	2.490	2.470	2.490	2.319	1,642
2025-08-26	2.490	2.490	2.480	2.480	2.310	1,075
2025-08-25	2.480	2.490	2.480	2.490	2.319	15,488
2025-08-22	2.480	2.490	2.480	2.490	2.319	9,014
2025-08-21	2.530	2.530	2.470	2.470	2.300	15,947
2025-08-20	2.500	2.570	2.450	2.520	2.347	20,043
2025-08-19	2.540	2.540	2.500	2.520	2.347	28,256
2025-08-18	2.600	2.600	2.540	2.540	2.365	9,132
2025-08-14	2.600	2.640	2.540	2.600	2.421	20,836
2025-08-13	2.620	2.640	2.600	2.630	2.449	6,371
2025-08-12	2.670	2.670	2.600	2.620	2.440	22,144
2025-08-11	2.670	2.670	2.620	2.670	2.487	12,979
2025-08-08	2.680	2.680	2.620	2.620	2.440	15,047
2025-08-07	2.620	2.690	2.620	2.680	2.496	9,295
2025-08-06	2.620	2.690	2.620	2.680	2.496	3,167
2025-08-05	2.640	2.690	2.610	2.690	2.505	10,899

← NewerPage 5 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.