Romcab SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.043	0.043	0.043	0.043	0.043	361,155
2025-02-07	0.051	0.051	0.051	0.051	0.051	73,570
2025-02-06	0.060	0.060	0.060	0.060	0.060	50,055
2025-02-05	0.070	0.070	0.070	0.070	0.070	100,330
2025-02-04	0.082	0.082	0.082	0.082	0.082	7,472
2025-02-03	0.097	0.097	0.097	0.097	0.097	61,996
2025-01-31	0.153	0.153	0.114	0.114	0.114	1,710,207
2025-01-30	0.134	0.134	0.133	0.134	0.134	8,557,238
2025-01-29	0.117	0.117	0.117	0.117	0.117	299,792
2025-01-28	0.102	0.102	0.102	0.102	0.102	1,086,048
2025-01-27	0.088	0.088	0.088	0.088	0.088	1,981,748
2025-01-23	0.077	0.077	0.077	0.077	0.077	86,580
2025-01-22	0.067	0.067	0.067	0.067	0.067	241,278
2025-01-21	0.051	0.058	0.051	0.058	0.058	1,478,266
2025-01-20	0.054	0.054	0.047	0.051	0.051	3,512,793
2025-01-17	0.047	0.047	0.047	0.047	0.047	354,859
2025-01-16	0.041	0.041	0.041	0.041	0.041	51,341
2025-01-15	0.032	0.036	0.032	0.036	0.036	530,459
2025-01-14	0.030	0.031	0.030	0.031	0.031	288,047
2025-01-13	0.024	0.027	0.024	0.027	0.027	263,149
2025-01-10	0.023	0.024	0.023	0.024	0.024	85,900
2025-01-09	0.021	0.021	0.021	0.021	0.021	72,529
2025-01-08	0.021	0.021	0.021	0.021	0.021	700
2025-01-03	0.020	0.021	0.019	0.021	0.021	9,921
2024-12-30	0.021	0.021	0.021	0.021	0.021	13,965
2024-12-27	0.021	0.021	0.021	0.021	0.021	116,035
2024-12-23	0.020	0.021	0.019	0.021	0.021	178,924
2024-12-20	0.020	0.020	0.020	0.020	0.020	45,002
2024-12-19	0.020	0.020	0.020	0.020	0.020	0
2024-12-18	0.020	0.020	0.020	0.020	0.020	0
2024-12-17	0.020	0.020	0.020	0.020	0.020	0
2024-12-16	0.020	0.020	0.020	0.020	0.020	111,112
2024-12-13	0.020	0.020	0.020	0.020	0.020	16,500
2024-12-12	0.020	0.020	0.020	0.020	0.020	134,600
2024-12-11	0.019	0.019	0.019	0.019	0.019	111,554
2024-12-10	0.019	0.019	0.019	0.019	0.019	15,802
2024-12-09	0.019	0.019	0.019	0.019	0.019	29,980
2024-12-06	0.018	0.019	0.018	0.019	0.019	15,271
2024-12-05	0.019	0.019	0.018	0.019	0.019	3,698
2024-12-04	0.017	0.019	0.016	0.019	0.019	67,137
2024-12-03	0.019	0.020	0.017	0.019	0.019	128,613
2024-12-02	0.019	0.019	0.019	0.019	0.019	48,255
2024-11-29	0.019	0.020	0.018	0.020	0.020	26,703
2024-11-28	0.019	0.019	0.019	0.019	0.019	0
2024-11-27	0.019	0.020	0.019	0.019	0.019	101,000
2024-11-26	0.020	0.020	0.019	0.020	0.020	15,819
2024-11-25	0.019	0.019	0.019	0.019	0.019	500
2024-11-22	0.020	0.020	0.017	0.020	0.020	6,621
2024-11-21	0.020	0.020	0.017	0.020	0.020	34,901
2024-11-20	0.019	0.021	0.016	0.020	0.020	111,294
2024-11-19	0.020	0.020	0.017	0.019	0.019	124,348
2024-11-18	0.022	0.022	0.020	0.020	0.020	90,159
2024-11-15	0.025	0.027	0.023	0.023	0.023	40,917
2024-11-14	0.026	0.027	0.025	0.025	0.025	16,951
2024-11-13	0.026	0.026	0.026	0.026	0.026	8,700
2024-11-12	0.027	0.027	0.026	0.026	0.026	1,637
2024-11-11	0.026	0.027	0.026	0.027	0.027	508
2024-11-08	0.027	0.027	0.027	0.027	0.027	0
2024-11-07	0.026	0.027	0.026	0.027	0.027	719
2024-11-06	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 8 of 21 · 1,214 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.