Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.610	2.660	2.610	2.660	2.477	6,439
2025-08-01	2.630	2.660	2.630	2.660	2.477	7,488
2025-07-31	2.650	2.660	2.640	2.640	2.459	5,411
2025-07-30	2.660	2.680	2.650	2.670	2.487	3,274
2025-07-29	2.700	2.700	2.650	2.660	2.477	10,180
2025-07-28	2.730	2.730	2.660	2.660	2.477	8,402
2025-07-25	2.670	2.730	2.650	2.730	2.542	21,986
2025-07-24	2.720	2.720	2.660	2.660	2.477	12,205
2025-07-23	2.700	2.720	2.680	2.680	2.496	4,957
2025-07-22	2.720	2.720	2.680	2.700	2.514	2,163
2025-07-21	2.710	2.710	2.660	2.710	2.524	6,050
2025-07-18	2.720	2.720	2.660	2.710	2.524	1,083
2025-07-17	2.720	2.730	2.700	2.720	2.533	3,894
2025-07-16	2.700	2.730	2.700	2.720	2.533	10,663
2025-07-15	2.690	2.700	2.680	2.700	2.514	12,414
2025-07-14	2.700	2.700	2.660	2.690	2.505	2,083
2025-07-11	2.690	2.700	2.630	2.700	2.514	8,754
2025-07-10	2.630	2.690	2.620	2.690	2.505	6,343
2025-07-09	2.640	2.690	2.600	2.690	2.505	18,639
2025-07-08	2.720	2.720	2.590	2.640	2.459	41,392
2025-07-07	2.860	2.900	2.690	2.720	2.533	50,220
2025-07-04	2.900	2.960	2.700	2.850	2.654	100,105
2025-07-03	3.030	3.070	2.940	3.020	2.654	65,661
2025-07-02	3.120	3.130	2.950	3.030	2.663	31,135
2025-07-01	3.140	3.140	3.080	3.120	2.742	38,509
2025-06-30	3.060	3.130	3.030	3.130	2.751	34,579
2025-06-27	3.070	3.080	2.950	3.060	2.689	36,107
2025-06-26	3.030	3.060	3.020	3.060	2.689	9,055
2025-06-25	2.950	3.030	2.930	3.010	2.645	58,552
2025-06-24	2.950	2.960	2.900	2.950	2.593	20,850
2025-06-23	2.940	2.950	2.890	2.940	2.584	11,433
2025-06-20	2.910	2.940	2.870	2.870	2.522	12,366
2025-06-19	2.900	2.910	2.850	2.910	2.558	19,534
2025-06-18	2.910	2.920	2.870	2.880	2.531	14,177
2025-06-17	2.900	2.910	2.850	2.870	2.522	24,157
2025-06-16	2.890	2.900	2.830	2.900	2.549	10,941
2025-06-13	2.840	2.890	2.800	2.890	2.540	14,182
2025-06-12	2.910	2.910	2.820	2.880	2.531	2,577
2025-06-11	2.820	2.920	2.820	2.820	2.478	11,914
2025-06-10	2.930	2.930	2.800	2.880	2.531	12,524
2025-06-06	2.870	2.940	2.870	2.930	2.575	30,804
2025-06-05	2.840	2.870	2.830	2.860	2.514	8,921
2025-06-04	2.760	2.900	2.680	2.780	2.443	49,604
2025-06-03	2.690	2.770	2.690	2.750	2.417	25,545
2025-06-02	2.680	2.700	2.660	2.690	2.364	12,101
2025-05-30	2.630	2.680	2.630	2.680	2.355	5,694
2025-05-29	2.610	2.620	2.610	2.610	2.294	1,689
2025-05-28	2.630	2.650	2.620	2.620	2.303	10,962
2025-05-27	2.620	2.630	2.600	2.600	2.285	6,442
2025-05-26	2.580	2.620	2.580	2.620	2.303	8,834
2025-05-23	2.590	2.600	2.510	2.580	2.267	26,456
2025-05-22	2.570	2.590	2.560	2.590	2.276	4,517
2025-05-21	2.590	2.590	2.530	2.580	2.267	2,690
2025-05-20	2.580	2.590	2.540	2.590	2.276	1,277
2025-05-19	2.500	2.590	2.500	2.580	2.267	7,661
2025-05-16	2.440	2.480	2.400	2.460	2.162	12,441
2025-05-15	2.450	2.470	2.400	2.440	2.144	4,771
2025-05-14	2.460	2.550	2.400	2.400	2.109	26,678
2025-05-13	2.400	2.470	2.380	2.420	2.127	9,582
2025-05-12	2.440	2.440	2.390	2.400	2.109	41,277

← NewerPage 6 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.