Semrom Oltenia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-05-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-05-17 | 1.230 | 1.390 | 1.150 | 1.390 | 1.390 | 34,156 |
| 2024-05-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-15 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 2,247 |
| 2024-05-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-05-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 8 |
| 2024-05-10 | 1.320 | 1.320 | 1.130 | 1.150 | 1.150 | 23,745 |
| 2024-05-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 200 |
| 2024-05-08 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 3,781 |
| 2024-05-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-05-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-04-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-04-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-04-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 200 |
| 2024-04-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-04-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-04-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-04-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-04-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-04-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-04-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 70 |
| 2024-04-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 419 |
| 2024-04-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-04-12 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 5,041 |
| 2024-04-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 400 |
| 2024-04-10 | 1.500 | 1.500 | 1.400 | 1.460 | 1.460 | 7,160 |
| 2024-04-09 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 1,000 |
| 2024-04-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-04-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 780 |
| 2024-04-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 180 |
| 2024-04-03 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 405 |
| 2024-04-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-04-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-03-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 490 |
| 2024-03-28 | 1.540 | 1.610 | 1.540 | 1.610 | 1.610 | 2,745 |
| 2024-03-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-03-26 | 1.470 | 1.500 | 1.460 | 1.500 | 1.500 | 2,350 |
| 2024-03-25 | 1.810 | 1.810 | 1.400 | 1.600 | 1.600 | 28,030 |
| 2024-03-22 | 1.840 | 1.890 | 1.840 | 1.850 | 1.850 | 3,085 |
| 2024-03-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-03-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-03-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-03-18 | 1.840 | 1.840 | 1.660 | 1.660 | 1.660 | 15 |
| 2024-03-15 | 1.830 | 1.830 | 1.800 | 1.820 | 1.820 | 5,905 |
| 2024-03-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-03-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-03-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-03-11 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-03-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-03-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-03-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 60 |
| 2024-03-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-03-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-03-01 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-02-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-02-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-02-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-02-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 10 |
| 2024-02-23 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 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.