Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.880	1.880	1.800	1.800	1.800	1,266
2023-11-20	1.920	1.920	1.800	1.800	1.800	2,515
2023-11-17	1.920	1.920	1.920	1.920	1.920	0
2023-11-16	1.920	1.920	1.920	1.920	1.920	0
2023-11-15	1.920	1.920	1.920	1.920	1.920	0
2023-11-14	1.920	1.920	1.920	1.920	1.920	0
2023-11-13	1.920	1.920	1.920	1.920	1.920	0
2023-11-10	1.920	1.920	1.920	1.920	1.920	0
2023-11-09	1.920	1.920	1.920	1.920	1.920	0
2023-11-08	1.920	1.920	1.920	1.920	1.920	0
2023-11-07	1.920	1.920	1.920	1.920	1.920	0
2023-11-06	1.920	1.920	1.920	1.920	1.920	100
2023-11-03	1.920	1.920	1.920	1.920	1.920	0
2023-11-02	1.920	1.920	1.920	1.920	1.920	0
2023-11-01	1.920	1.920	1.920	1.920	1.920	155
2023-10-31	1.910	1.910	1.910	1.910	1.910	0
2023-10-30	1.910	1.910	1.910	1.910	1.910	600
2023-10-27	1.950	1.950	1.950	1.950	1.950	22
2023-10-26	1.890	1.890	1.890	1.890	1.890	250
2023-10-25	1.910	1.910	1.900	1.900	1.900	620
2023-10-24	1.950	1.950	1.950	1.950	1.950	450
2023-10-23	1.950	1.970	1.950	1.970	1.970	405
2023-10-20	1.960	1.960	1.960	1.960	1.960	762
2023-10-19	1.950	1.950	1.950	1.950	1.950	0
2023-10-18	1.950	1.950	1.950	1.950	1.950	1,347
2023-10-17	1.940	1.950	1.940	1.950	1.950	653
2023-10-16	1.940	1.940	1.940	1.940	1.940	0
2023-10-13	1.940	1.940	1.940	1.940	1.940	0
2023-10-12	1.940	1.940	1.940	1.940	1.940	460
2023-10-11	1.940	1.940	1.940	1.940	1.940	0
2023-10-10	1.940	1.940	1.940	1.940	1.940	0
2023-10-09	1.940	1.940	1.940	1.940	1.940	0
2023-10-06	1.940	1.940	1.940	1.940	1.940	0
2023-10-05	1.940	1.940	1.940	1.940	1.940	0
2023-10-04	1.940	1.940	1.940	1.940	1.940	0
2023-10-03	1.940	1.940	1.940	1.940	1.940	456
2023-10-02	1.930	1.940	1.930	1.940	1.940	946
2023-09-29	1.930	1.940	1.880	1.940	1.940	1,490
2023-09-28	1.920	1.950	1.920	1.950	1.950	3,500
2023-09-27	2.080	2.140	2.000	2.000	1.302	17,930
2023-09-26	2.100	2.120	2.000	2.120	1.380	2,967
2023-09-25	2.260	2.260	2.040	2.080	1.354	382
2023-09-22	2.280	2.280	2.280	2.280	1.484	0
2023-09-21	2.280	2.280	2.280	2.280	1.484	250
2023-09-20	2.240	2.280	2.240	2.280	1.484	5,678
2023-09-19	2.200	2.240	2.200	2.240	1.458	98
2023-09-18	2.200	2.200	2.200	2.200	1.432	80
2023-09-15	2.200	2.200	2.200	2.200	1.432	154
2023-09-14	2.160	2.200	2.160	2.200	1.432	257
2023-09-13	2.160	2.160	2.160	2.160	1.406	42
2023-09-12	2.160	2.160	2.160	2.160	1.406	500
2023-09-11	2.160	2.160	2.160	2.160	1.406	0
2023-09-08	2.120	2.180	2.120	2.160	1.406	90
2023-09-07	2.000	2.100	2.000	2.080	1.354	9,260
2023-09-06	1.990	2.000	1.990	2.000	1.302	800
2023-09-05	1.990	1.990	1.990	1.990	1.295	0
2023-09-04	1.990	1.990	1.990	1.990	1.295	0
2023-09-01	1.990	1.990	1.990	1.990	1.295	0
2023-08-31	1.990	1.990	1.990	1.990	1.295	100
2023-08-30	1.990	1.990	1.990	1.990	1.295	0

← NewerPage 13 of 21 · 1,244 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.