Romcab SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.233	0.247	0.233	0.247	0.247	11,517
2022-05-05	0.240	0.254	0.232	0.254	0.254	102,867
2022-05-04	0.224	0.260	0.224	0.240	0.240	158,051
2022-05-03	0.233	0.233	0.226	0.230	0.230	37,563
2022-05-02	0.237	0.242	0.233	0.240	0.240	19,779
2022-04-29	0.244	0.244	0.240	0.244	0.244	9,451
2022-04-27	0.240	0.244	0.240	0.244	0.244	15,625
2022-04-26	0.255	0.255	0.240	0.240	0.240	144,549
2022-04-21	0.248	0.255	0.245	0.255	0.255	73,322
2022-04-20	0.248	0.248	0.242	0.246	0.246	15,603
2022-04-19	0.252	0.258	0.241	0.242	0.242	61,676
2022-04-18	0.274	0.282	0.244	0.264	0.264	705,395
2022-04-15	0.253	0.253	0.220	0.253	0.253	1,457,326
2022-04-14	0.220	0.220	0.220	0.220	0.220	34,829
2022-04-13	0.168	0.192	0.168	0.192	0.192	299,045
2022-04-12	0.175	0.179	0.167	0.167	0.167	178,475
2022-04-11	0.166	0.175	0.166	0.175	0.175	273,387
2022-04-08	0.169	0.170	0.169	0.169	0.169	158,212
2022-04-07	0.391	0.394	0.384	0.384	0.384	26,297
2022-04-06	0.422	0.432	0.374	0.393	0.393	301,167
2022-04-05	0.436	0.440	0.420	0.420	0.420	191,571
2022-04-04	0.452	0.465	0.435	0.450	0.450	23,390
2022-04-01	0.453	0.453	0.452	0.452	0.452	25,210
2022-03-31	0.466	0.468	0.446	0.452	0.452	50,700
2022-03-30	0.414	0.472	0.414	0.458	0.458	412,766
2022-03-29	0.432	0.486	0.432	0.486	0.486	4,298,106
2022-03-28	0.382	0.424	0.382	0.424	0.424	1,600,391
2022-03-25	0.362	0.386	0.344	0.370	0.370	1,362,161
2022-03-24	0.346	0.360	0.330	0.358	0.358	419,014
2022-03-23	0.346	0.358	0.330	0.340	0.340	205,623
2022-03-22	0.362	0.362	0.348	0.354	0.354	139,976
2022-03-21	0.368	0.376	0.340	0.360	0.360	291,301
2022-03-18	0.384	0.384	0.370	0.376	0.376	67,548
2022-03-17	0.390	0.394	0.376	0.382	0.382	91,035
2022-03-16	0.406	0.406	0.372	0.380	0.380	623,591
2022-03-15	0.400	0.400	0.340	0.380	0.380	341,009
2022-03-14	0.350	0.388	0.350	0.380	0.380	476,226
2022-03-11	0.328	0.338	0.300	0.338	0.338	252,351
2022-03-10	0.316	0.316	0.280	0.314	0.314	741,480
2022-03-09	0.240	0.276	0.240	0.276	0.276	631,195
2022-03-08	0.218	0.250	0.216	0.240	0.240	1,250,128
2022-03-07	0.290	0.290	0.252	0.252	0.252	332,925
2022-03-04	0.336	0.336	0.286	0.296	0.296	344,899
2022-03-03	0.324	0.336	0.308	0.336	0.336	338,082
2022-03-02	0.340	0.356	0.304	0.314	0.314	805,587
2022-03-01	0.364	0.364	0.342	0.356	0.356	284,621
2022-02-28	0.370	0.384	0.354	0.366	0.366	252,230
2022-02-25	0.370	0.390	0.370	0.388	0.388	86,749
2022-02-24	0.352	0.396	0.352	0.372	0.372	459,320
2022-02-23	0.398	0.416	0.398	0.412	0.412	80,341
2022-02-22	0.410	0.410	0.374	0.398	0.398	482,728
2022-02-21	0.436	0.440	0.412	0.426	0.426	124,795
2022-02-18	0.448	0.448	0.440	0.440	0.440	5,438
2022-02-17	0.452	0.452	0.436	0.448	0.448	45,313
2022-02-16	0.448	0.462	0.440	0.450	0.450	248,526
2022-02-15	0.436	0.448	0.420	0.436	0.436	189,303
2022-02-14	0.450	0.456	0.410	0.434	0.434	435,555
2022-02-11	0.452	0.460	0.446	0.456	0.456	80,769
2022-02-10	0.460	0.476	0.450	0.460	0.460	616,047
2022-02-09	0.468	0.478	0.460	0.476	0.476	22,113

← NewerPage 19 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.