Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.670	2.670	2.610	2.620	2.303	1,120
2025-02-11	2.610	2.670	2.610	2.620	2.303	4,363
2025-02-10	2.650	2.700	2.610	2.610	2.294	26,604
2025-02-07	2.700	2.700	2.650	2.700	2.373	8,207
2025-02-06	2.710	2.710	2.650	2.700	2.373	6,240
2025-02-05	2.710	2.710	2.650	2.650	2.329	6,795
2025-02-04	2.710	2.710	2.690	2.700	2.373	4,369
2025-02-03	2.740	2.740	2.650	2.650	2.329	23,079
2025-01-31	2.700	2.760	2.700	2.750	2.417	1,964
2025-01-30	2.720	2.740	2.700	2.700	2.373	3,192
2025-01-29	2.750	2.760	2.720	2.740	2.408	2,975
2025-01-28	2.690	2.760	2.690	2.750	2.417	8,083
2025-01-27	2.700	2.760	2.630	2.760	2.426	26,210
2025-01-23	2.730	2.730	2.650	2.700	2.373	5,552
2025-01-22	2.680	2.760	2.650	2.650	2.329	12,643
2025-01-21	2.680	2.740	2.680	2.680	2.355	6,710
2025-01-20	2.740	2.750	2.700	2.700	2.373	3,008
2025-01-17	2.760	2.760	2.670	2.740	2.408	3,069
2025-01-16	2.750	2.770	2.670	2.690	2.364	13,031
2025-01-15	2.700	2.750	2.650	2.750	2.417	2,960
2025-01-14	2.710	2.710	2.650	2.700	2.373	17,607
2025-01-13	2.630	2.710	2.630	2.700	2.373	7,130
2025-01-10	2.720	2.720	2.700	2.710	2.382	3,654
2025-01-09	2.710	2.730	2.700	2.720	2.391	2,819
2025-01-08	2.740	2.740	2.700	2.710	2.382	5,673
2025-01-03	2.700	2.740	2.700	2.740	2.408	27,872
2024-12-30	2.740	2.750	2.740	2.750	2.417	10,212
2024-12-27	2.600	2.740	2.600	2.740	2.408	8,736
2024-12-23	2.680	2.680	2.580	2.680	2.355	5,047
2024-12-20	2.620	2.680	2.480	2.680	2.355	16,691
2024-12-19	2.650	2.650	2.520	2.600	2.285	10,450
2024-12-18	2.650	2.650	2.540	2.600	2.285	8,971
2024-12-17	2.680	2.740	2.420	2.650	2.329	21,613
2024-12-16	2.780	2.780	2.600	2.700	2.373	18,731
2024-12-13	2.740	2.780	2.740	2.780	2.443	1,585
2024-12-12	2.780	2.790	2.740	2.780	2.443	4,098
2024-12-11	2.740	2.780	2.700	2.780	2.443	7,901
2024-12-10	2.710	2.710	2.700	2.710	2.382	1,958
2024-12-09	2.650	2.740	2.650	2.710	2.382	13,428
2024-12-06	2.490	2.740	2.490	2.710	2.382	62,995
2024-12-05	2.470	2.490	2.460	2.490	2.188	18,894
2024-12-04	2.470	2.470	2.240	2.470	2.171	80,644
2024-12-03	2.630	2.710	2.460	2.460	2.162	23,720
2024-12-02	2.480	2.680	2.480	2.630	2.311	8,966
2024-11-29	2.450	2.590	2.450	2.480	2.180	21,593
2024-11-28	2.670	2.720	2.270	2.430	2.136	29,290
2024-11-27	2.750	2.750	2.670	2.670	2.347	12,623
2024-11-26	2.700	2.770	2.700	2.730	2.399	1,823
2024-11-25	2.760	2.760	2.670	2.700	2.373	17,666
2024-11-22	2.720	2.770	2.700	2.770	2.434	1,796
2024-11-21	2.720	2.790	2.720	2.770	2.434	3,188
2024-11-20	2.800	2.800	2.720	2.740	2.408	7,301
2024-11-19	2.800	2.810	2.750	2.760	2.426	2,731
2024-11-18	2.820	2.820	2.790	2.790	2.452	3,705
2024-11-15	2.810	2.820	2.790	2.820	2.478	10,414
2024-11-14	2.810	2.830	2.760	2.790	2.452	20,693
2024-11-13	2.780	2.800	2.750	2.770	2.434	4,246
2024-11-12	2.820	2.820	2.770	2.800	2.461	5,225
2024-11-11	2.820	2.820	2.800	2.820	2.478	4,526
2024-11-08	2.760	2.830	2.750	2.800	2.461	2,942

← NewerPage 8 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.