Semrom Oltenia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 356 |
| 2024-08-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-08-05 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 972 |
| 2024-08-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-07-31 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-07-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-07-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 288 |
| 2024-07-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 5 |
| 2024-07-16 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 106 |
| 2024-07-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-07-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20 |
| 2024-07-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-07-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 360 |
| 2024-07-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 157 |
| 2024-07-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-07-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-07-03 | 1.560 | 1.760 | 1.560 | 1.760 | 1.760 | 7,187 |
| 2024-07-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-07-01 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 318 |
| 2024-06-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2024-06-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-06-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-06-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 309 |
| 2024-06-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-06-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-06-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-06-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-06-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-06-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-06-13 | 1.460 | 1.460 | 1.360 | 1.360 | 1.360 | 5,000 |
| 2024-06-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-06-11 | 1.440 | 1.590 | 1.440 | 1.460 | 1.460 | 7,965 |
| 2024-06-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-06-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2024-06-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-06-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-06-04 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-06-03 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-05-31 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 1,390 |
| 2024-05-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 362 |
| 2024-05-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 2024-05-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-05-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 640 |
| 2024-05-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-05-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 289 |
| 2024-05-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.7200 RON |
| 2023-09-28 | 0.1607 RON |
| 2022-09-22 | 0.0450 RON |
| 2021-09-30 | 0.0320 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.