Romcab SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.474	0.474	0.474	0.474	0.474	100
2022-02-07	0.474	0.474	0.460	0.472	0.472	42,720
2022-02-04	0.466	0.476	0.460	0.472	0.472	64,201
2022-02-03	0.476	0.476	0.470	0.474	0.474	48,720
2022-02-02	0.478	0.480	0.464	0.478	0.478	52,630
2022-02-01	0.488	0.488	0.470	0.470	0.470	191,381
2022-01-31	0.476	0.480	0.460	0.480	0.480	255,140
2022-01-28	0.474	0.478	0.466	0.470	0.470	46,301
2022-01-27	0.480	0.480	0.460	0.476	0.476	17,476
2022-01-26	0.438	0.480	0.438	0.478	0.478	459,912
2022-01-25	0.480	0.480	0.424	0.448	0.448	376,925
2022-01-21	0.480	0.490	0.430	0.480	0.480	595,750
2022-01-18	0.504	0.504	0.480	0.480	0.480	340,775
2022-01-17	0.512	0.516	0.484	0.504	0.504	274,425
2022-01-14	13.100	13.400	12.400	12.700	12.700	23,843
2022-01-13	12.900	12.900	12.400	12.700	12.700	8,763
2022-01-12	12.600	13.400	12.500	13.000	13.000	24,886
2022-01-11	12.400	13.500	11.400	12.500	12.500	34,153
2022-01-10	11.400	12.200	11.000	12.000	12.000	24,679
2022-01-07	10.900	11.400	10.600	11.300	11.300	6,821
2022-01-06	11.000	11.200	10.200	10.900	10.900	13,042
2022-01-05	10.300	11.000	10.300	10.900	10.900	16,572
2022-01-04	11.100	11.200	9.450	10.100	10.100	96,526
2022-01-03	10.500	12.800	10.500	11.100	11.100	44,518
2021-12-30	12.000	12.800	11.600	11.600	11.600	74,867
2021-12-29	14.200	14.200	13.300	13.600	13.600	11,412
2021-12-28	13.500	14.500	13.500	14.300	14.300	15,703
2021-12-27	12.500	13.600	12.000	13.600	13.600	14,182
2021-12-23	12.600	13.400	12.000	12.600	12.600	22,130
2021-12-22	10.700	11.900	10.300	11.900	11.900	18,695
2021-12-21	10.600	10.900	10.200	10.400	10.400	3,274
2021-12-20	9.750	11.000	9.750	10.600	10.600	32,454
2021-12-17	8.400	10.000	8.300	10.000	10.000	122,272
2021-12-16	8.800	8.800	8.350	8.700	8.700	1,457
2021-12-15	8.600	8.900	8.200	8.600	8.600	2,758
2021-12-14	8.650	9.100	8.600	8.900	8.900	12,785
2021-12-13	8.250	8.500	8.250	8.500	8.500	730
2021-12-10	8.250	8.450	8.000	8.250	8.250	7,540
2021-12-09	8.900	9.000	8.200	8.200	8.200	6,781
2021-12-08	8.950	9.200	8.500	8.500	8.500	6,588
2021-12-07	8.300	9.000	8.300	9.000	9.000	7,513
2021-12-06	8.150	8.350	7.900	8.000	8.000	23,717
2021-12-03	7.900	8.200	7.900	8.200	8.200	13,241
2021-12-02	8.050	8.050	7.950	8.000	8.000	15,229
2021-11-29	7.900	8.050	7.900	8.050	8.050	14,552
2021-11-26	8.000	8.050	7.650	7.750	7.750	9,295
2021-11-25	8.050	8.200	8.000	8.050	8.050	4,546
2021-11-24	8.000	8.100	7.950	7.950	7.950	1,200
2021-11-23	8.000	8.000	8.000	8.000	8.000	145
2021-11-22	8.000	8.200	8.000	8.200	8.200	4,914
2021-11-19	7.900	8.050	7.900	8.000	8.000	4,501
2021-11-18	8.000	8.050	8.000	8.000	8.000	8,727
2021-11-17	7.800	8.200	7.800	8.000	8.000	32,424
2021-11-16	8.000	8.100	7.600	7.800	7.800	14,915
2021-11-15	7.200	8.000	7.150	8.000	8.000	4,358
2021-11-12	7.700	7.700	7.350	7.600	7.600	2,564
2021-11-11	7.400	8.000	7.400	7.700	7.700	11,389
2021-11-10	8.200	8.200	7.050	7.900	7.900	16,280
2021-11-09	8.000	8.250	8.000	8.250	8.250	9,542
2021-11-08	8.050	8.300	8.000	8.300	8.300	3,584

← NewerPage 20 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.