Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.440	2.440	2.390	2.400	2.109	41,277
2025-05-09	2.500	2.530	2.430	2.440	2.144	9,542
2025-05-08	2.500	2.550	2.500	2.540	2.232	4,198
2025-05-07	2.440	2.550	2.440	2.500	2.197	27,834
2025-05-06	2.620	2.620	2.500	2.570	2.259	7,566
2025-05-05	2.580	2.640	2.500	2.620	2.303	10,631
2025-05-02	2.670	2.670	2.580	2.670	2.347	3,280
2025-04-30	2.680	2.680	2.600	2.600	2.285	2,344
2025-04-29	2.640	2.690	2.610	2.640	2.320	14,409
2025-04-28	2.690	2.690	2.620	2.680	2.355	1,441
2025-04-25	2.600	2.640	2.580	2.640	2.320	3,424
2025-04-24	2.600	2.620	2.600	2.610	2.294	700
2025-04-23	2.580	2.620	2.580	2.620	2.303	15,896
2025-04-22	2.600	2.600	2.580	2.580	2.267	732
2025-04-17	2.580	2.600	2.550	2.600	2.285	1,835
2025-04-16	2.590	2.600	2.590	2.600	2.285	1,994
2025-04-15	2.530	2.590	2.530	2.590	2.276	565
2025-04-14	2.590	2.590	2.590	2.590	2.276	2,863
2025-04-11	2.590	2.590	2.470	2.590	2.276	9,678
2025-04-10	2.540	2.570	2.540	2.570	2.259	1,660
2025-04-09	2.580	2.580	2.520	2.550	2.241	3,502
2025-04-08	2.500	2.590	2.500	2.580	2.267	2,754
2025-04-07	2.600	2.600	2.490	2.560	2.250	9,412
2025-04-04	2.600	2.600	2.540	2.600	2.285	5,473
2025-04-03	2.610	2.640	2.570	2.580	2.267	12,524
2025-04-02	2.620	2.690	2.600	2.680	2.355	3,062
2025-04-01	2.650	2.690	2.610	2.690	2.364	4,277
2025-03-31	2.610	2.650	2.600	2.600	2.285	6,254
2025-03-28	2.610	2.610	2.600	2.610	2.294	4,324
2025-03-27	2.610	2.610	2.560	2.610	2.294	4,497
2025-03-26	2.650	2.650	2.560	2.610	2.294	10,302
2025-03-25	2.640	2.640	2.600	2.640	2.320	6,224
2025-03-24	2.700	2.720	2.630	2.630	2.311	7,649
2025-03-21	2.670	2.670	2.630	2.640	2.320	2,706
2025-03-20	2.660	2.660	2.660	2.660	2.338	223
2025-03-19	2.710	2.710	2.650	2.700	2.373	2,928
2025-03-18	2.650	2.720	2.640	2.720	2.391	2,183
2025-03-17	2.700	2.700	2.670	2.700	2.373	2,730
2025-03-14	2.680	2.700	2.680	2.700	2.373	2,322
2025-03-13	2.700	2.720	2.650	2.720	2.391	1,083
2025-03-12	2.720	2.720	2.680	2.680	2.355	706
2025-03-11	2.720	2.730	2.720	2.720	2.391	5,120
2025-03-10	2.700	2.720	2.660	2.720	2.391	1,763
2025-03-07	2.670	2.720	2.650	2.700	2.373	1,673
2025-03-06	2.710	2.720	2.650	2.720	2.391	4,760
2025-03-05	2.710	2.710	2.650	2.710	2.382	2,050
2025-03-04	2.660	2.700	2.650	2.700	2.373	1,512
2025-03-03	2.720	2.720	2.650	2.680	2.355	8,884
2025-02-28	2.710	2.720	2.680	2.720	2.391	4,554
2025-02-27	2.710	2.710	2.680	2.710	2.382	5,738
2025-02-26	2.680	2.710	2.680	2.710	2.382	721
2025-02-25	2.720	2.750	2.670	2.670	2.347	2,037
2025-02-24	2.760	2.770	2.750	2.750	2.417	1,912
2025-02-21	2.740	2.810	2.680	2.750	2.417	13,454
2025-02-20	2.730	2.750	2.730	2.740	2.408	3,207
2025-02-19	2.720	2.730	2.700	2.720	2.391	5,439
2025-02-18	2.650	2.730	2.650	2.730	2.399	7,504
2025-02-17	2.700	2.710	2.660	2.680	2.355	8,716
2025-02-14	2.670	2.700	2.670	2.700	2.373	9,703
2025-02-13	2.620	2.670	2.610	2.630	2.311	3,616

← NewerPage 7 of 21 · 1,248 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.