Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.990	1.990	1.990	1.990	1.990	0
2024-02-21	1.990	1.990	1.990	1.990	1.990	0
2024-02-20	1.990	1.990	1.990	1.990	1.990	0
2024-02-19	1.990	1.990	1.990	1.990	1.990	0
2024-02-16	1.990	1.990	1.990	1.990	1.990	0
2024-02-15	1.990	1.990	1.990	1.990	1.990	0
2024-02-14	1.990	1.990	1.990	1.990	1.990	0
2024-02-13	1.990	1.990	1.990	1.990	1.990	60
2024-02-12	1.900	1.900	1.900	1.900	1.900	0
2024-02-09	1.900	1.900	1.900	1.900	1.900	0
2024-02-08	1.900	1.900	1.900	1.900	1.900	0
2024-02-07	1.900	1.900	1.900	1.900	1.900	0
2024-02-06	1.900	1.900	1.900	1.900	1.900	430
2024-02-05	1.890	1.890	1.890	1.890	1.890	0
2024-02-02	1.890	1.890	1.890	1.890	1.890	200
2024-02-01	1.900	1.900	1.900	1.900	1.900	0
2024-01-31	1.900	1.900	1.900	1.900	1.900	0
2024-01-30	1.900	1.900	1.900	1.900	1.900	0
2024-01-29	1.900	1.900	1.900	1.900	1.900	0
2024-01-26	1.900	1.900	1.900	1.900	1.900	83
2024-01-25	1.890	1.900	1.890	1.900	1.900	500
2024-01-23	1.810	1.810	1.810	1.810	1.810	0
2024-01-22	1.810	1.810	1.810	1.810	1.810	107
2024-01-19	1.890	1.890	1.890	1.890	1.890	0
2024-01-18	1.890	1.890	1.890	1.890	1.890	0
2024-01-17	1.890	1.890	1.890	1.890	1.890	0
2024-01-16	1.890	1.890	1.890	1.890	1.890	0
2024-01-15	1.890	1.890	1.890	1.890	1.890	0
2024-01-12	1.890	1.890	1.890	1.890	1.890	0
2024-01-11	1.890	1.890	1.890	1.890	1.890	262
2024-01-10	1.870	1.870	1.870	1.870	1.870	0
2024-01-09	1.870	1.870	1.870	1.870	1.870	0
2024-01-08	1.870	1.870	1.870	1.870	1.870	0
2024-01-05	1.870	1.870	1.870	1.870	1.870	30
2024-01-04	1.870	1.870	1.870	1.870	1.870	500
2024-01-03	1.870	1.870	1.870	1.870	1.870	0
2023-12-29	1.870	1.870	1.870	1.870	1.870	0
2023-12-28	1.870	1.870	1.870	1.870	1.870	170
2023-12-27	1.880	1.880	1.880	1.880	1.880	0
2023-12-22	1.880	1.880	1.880	1.880	1.880	0
2023-12-21	1.880	1.880	1.880	1.880	1.880	0
2023-12-20	1.880	1.880	1.880	1.880	1.880	50
2023-12-19	1.870	1.870	1.870	1.870	1.870	0
2023-12-18	1.870	1.870	1.870	1.870	1.870	16
2023-12-15	1.880	1.880	1.880	1.880	1.880	0
2023-12-14	1.880	1.880	1.880	1.880	1.880	7
2023-12-13	1.870	1.880	1.870	1.880	1.880	1,284
2023-12-12	1.760	1.760	1.740	1.740	1.740	1,263
2023-12-11	1.870	1.870	1.870	1.870	1.870	320
2023-12-08	1.870	1.870	1.870	1.870	1.870	0
2023-12-07	1.870	1.870	1.870	1.870	1.870	480
2023-12-06	1.870	1.870	1.870	1.870	1.870	0
2023-12-05	1.870	1.870	1.870	1.870	1.870	0
2023-12-04	1.870	1.870	1.870	1.870	1.870	160
2023-11-29	1.800	1.800	1.800	1.800	1.800	0
2023-11-28	1.800	1.800	1.800	1.800	1.800	0
2023-11-27	1.800	1.800	1.800	1.800	1.800	0
2023-11-24	1.800	1.800	1.800	1.800	1.800	0
2023-11-23	1.820	1.820	1.800	1.800	1.800	3,000
2023-11-22	1.800	1.800	1.800	1.800	1.800	0

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.