Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.740	2.800	2.740	2.800	2.461	1,161
2024-11-06	2.750	2.750	2.740	2.750	2.417	2,229
2024-11-05	2.790	2.790	2.730	2.740	2.408	2,489
2024-11-04	2.780	2.810	2.730	2.750	2.417	5,471
2024-11-01	2.780	2.780	2.730	2.780	2.443	1,534
2024-10-31	2.820	2.820	2.730	2.730	2.399	8,127
2024-10-30	2.750	2.820	2.750	2.760	2.426	3,629
2024-10-29	2.820	2.820	2.770	2.770	2.434	4,830
2024-10-28	2.800	2.820	2.770	2.770	2.434	5,940
2024-10-25	2.790	2.800	2.780	2.780	2.443	3,281
2024-10-24	2.790	2.790	2.740	2.740	2.408	2,087
2024-10-23	2.790	2.790	2.790	2.790	2.452	69
2024-10-22	2.770	2.790	2.730	2.770	2.434	5,879
2024-10-21	2.790	2.800	2.720	2.720	2.391	7,206
2024-10-18	2.800	2.800	2.740	2.790	2.452	3,866
2024-10-17	2.800	2.800	2.750	2.750	2.417	1,753
2024-10-16	2.820	2.820	2.800	2.800	2.461	1,962
2024-10-15	2.830	2.830	2.750	2.800	2.461	2,218
2024-10-14	2.840	2.850	2.750	2.750	2.417	6,504
2024-10-11	2.790	2.840	2.750	2.750	2.417	13,589
2024-10-10	2.730	2.790	2.730	2.780	2.443	2,959
2024-10-09	2.740	2.790	2.740	2.770	2.434	3,305
2024-10-08	2.790	2.790	2.740	2.780	2.443	1,341
2024-10-07	2.730	2.830	2.730	2.780	2.443	9,429
2024-10-04	2.750	2.750	2.730	2.730	2.399	3,600
2024-10-03	2.790	2.790	2.750	2.750	2.417	2,547
2024-10-02	2.780	2.790	2.720	2.790	2.452	5,771
2024-10-01	2.830	2.830	2.730	2.790	2.452	13,883
2024-09-30	2.830	2.830	2.790	2.800	2.461	11,353
2024-09-27	2.870	2.870	2.810	2.830	2.487	8,810
2024-09-26	2.870	2.870	2.840	2.870	2.522	3,420
2024-09-25	2.860	2.870	2.850	2.870	2.522	9,895
2024-09-24	2.810	2.860	2.810	2.850	2.505	3,061
2024-09-23	2.860	2.860	2.850	2.850	2.505	729
2024-09-20	2.870	2.870	2.820	2.870	2.522	1,301
2024-09-19	2.870	2.870	2.810	2.870	2.522	2,542
2024-09-18	2.840	2.870	2.800	2.800	2.461	3,171
2024-09-17	2.860	2.860	2.800	2.820	2.478	6,028
2024-09-16	2.870	2.870	2.860	2.860	2.514	3,594
2024-09-13	2.850	2.870	2.850	2.870	2.522	3,738
2024-09-12	2.840	2.850	2.840	2.850	2.505	4,119
2024-09-11	2.830	2.830	2.740	2.820	2.478	5,555
2024-09-10	2.810	2.840	2.750	2.830	2.487	5,518
2024-09-09	2.850	2.850	2.830	2.850	2.505	1,563
2024-09-06	2.860	2.860	2.780	2.850	2.505	15,788
2024-09-05	2.870	2.920	2.830	2.890	2.540	2,296
2024-09-04	2.890	2.890	2.800	2.870	2.522	3,174
2024-09-03	2.860	2.890	2.820	2.890	2.540	6,948
2024-09-02	2.870	2.870	2.780	2.860	2.514	6,044
2024-08-30	2.890	2.890	2.780	2.860	2.514	1,676
2024-08-29	2.880	2.890	2.740	2.880	2.531	7,680
2024-08-28	2.890	2.890	2.800	2.880	2.531	3,190
2024-08-27	2.890	2.890	2.860	2.870	2.522	1,803
2024-08-26	2.860	2.900	2.860	2.900	2.549	4,580
2024-08-23	2.900	2.900	2.850	2.900	2.549	2,848
2024-08-22	2.850	2.900	2.820	2.900	2.549	2,049
2024-08-21	2.890	2.890	2.840	2.850	2.505	919
2024-08-20	2.890	2.890	2.850	2.890	2.540	11,511
2024-08-19	2.890	2.890	2.820	2.890	2.540	3,961
2024-08-16	2.850	2.890	2.820	2.890	2.540	5,486

← NewerPage 9 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.