Romcab SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.028	0.028	0.028	0.028	0.028	419
2024-11-04	0.026	0.026	0.026	0.026	0.026	0
2024-11-01	0.028	0.028	0.026	0.026	0.026	900
2024-10-31	0.028	0.028	0.028	0.028	0.028	20,000
2024-10-30	0.027	0.027	0.027	0.027	0.027	0
2024-10-29	0.027	0.027	0.027	0.027	0.027	15,000
2024-10-28	0.028	0.028	0.028	0.028	0.028	0
2024-10-25	0.028	0.028	0.028	0.028	0.028	3,500
2024-10-24	0.028	0.028	0.026	0.028	0.028	323
2024-10-23	0.028	0.028	0.028	0.028	0.028	1,889
2024-10-22	0.028	0.028	0.028	0.028	0.028	5
2024-10-21	0.028	0.028	0.025	0.025	0.025	3,454
2024-10-18	0.025	0.025	0.025	0.025	0.025	754
2024-10-17	0.028	0.028	0.028	0.028	0.028	1,200
2024-10-16	0.028	0.028	0.025	0.025	0.025	10,523
2024-10-15	0.028	0.028	0.025	0.028	0.028	994
2024-10-14	0.028	0.028	0.025	0.028	0.028	72,258
2024-10-11	0.029	0.029	0.029	0.029	0.029	0
2024-10-10	0.029	0.029	0.029	0.029	0.029	422
2024-10-09	0.029	0.029	0.027	0.027	0.027	1,689
2024-10-08	0.029	0.029	0.029	0.029	0.029	0
2024-10-07	0.027	0.029	0.027	0.029	0.029	1,230
2024-10-04	0.027	0.027	0.027	0.027	0.027	0
2024-10-03	0.029	0.029	0.027	0.027	0.027	14,027
2024-10-02	0.029	0.029	0.029	0.029	0.029	1,220
2024-10-01	0.028	0.028	0.027	0.027	0.027	57,073
2024-09-30	0.027	0.029	0.027	0.029	0.029	6,643
2024-09-27	0.028	0.028	0.027	0.027	0.027	50,495
2024-09-26	0.029	0.029	0.028	0.029	0.029	29,642
2024-09-25	0.028	0.028	0.028	0.028	0.028	20,000
2024-09-24	0.028	0.028	0.028	0.028	0.028	19,000
2024-09-23	0.028	0.028	0.028	0.028	0.028	0
2024-09-20	0.028	0.028	0.028	0.028	0.028	595
2024-09-19	0.029	0.029	0.029	0.029	0.029	678
2024-09-18	0.028	0.028	0.028	0.028	0.028	5,000
2024-09-17	0.029	0.029	0.029	0.029	0.029	10,155
2024-09-16	0.028	0.029	0.028	0.029	0.029	502
2024-09-13	0.028	0.030	0.028	0.030	0.030	39,245
2024-09-12	0.028	0.028	0.028	0.028	0.028	0
2024-09-11	0.028	0.028	0.028	0.028	0.028	28,000
2024-09-10	0.028	0.028	0.028	0.028	0.028	161,651
2024-09-09	0.031	0.031	0.031	0.031	0.031	0
2024-09-06	0.031	0.031	0.031	0.031	0.031	160,000
2024-09-05	0.029	0.031	0.028	0.031	0.031	154,728
2024-09-04	0.031	0.031	0.029	0.029	0.029	57,270
2024-09-03	0.031	0.031	0.031	0.031	0.031	9
2024-09-02	0.029	0.031	0.029	0.029	0.029	134,987
2024-08-30	0.031	0.031	0.029	0.029	0.029	25,880
2024-08-29	0.031	0.031	0.031	0.031	0.031	0
2024-08-28	0.031	0.031	0.029	0.031	0.031	561
2024-08-27	0.030	0.030	0.030	0.030	0.030	0
2024-08-26	0.031	0.031	0.030	0.030	0.030	1,988
2024-08-23	0.031	0.031	0.029	0.029	0.029	5,760
2024-08-22	0.031	0.031	0.031	0.031	0.031	0
2024-08-21	0.029	0.031	0.029	0.031	0.031	7,225
2024-08-20	0.031	0.031	0.031	0.031	0.031	3,333
2024-08-19	0.031	0.031	0.031	0.031	0.031	10,000
2024-08-16	0.031	0.031	0.031	0.031	0.031	37,765
2024-08-14	0.031	0.031	0.030	0.030	0.030	10,450
2024-08-13	0.030	0.030	0.030	0.030	0.030	16,486

← NewerPage 9 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.