Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.860	1.990	1.860	1.990	1.295	750
2023-08-28	2.000	2.000	2.000	2.000	1.302	0
2023-08-25	2.000	2.000	2.000	2.000	1.302	0
2023-08-24	2.000	2.000	2.000	2.000	1.302	0
2023-08-23	2.000	2.000	2.000	2.000	1.302	0
2023-08-22	2.000	2.000	2.000	2.000	1.302	0
2023-08-21	2.000	2.000	2.000	2.000	1.302	0
2023-08-18	2.000	2.000	2.000	2.000	1.302	0
2023-08-17	2.000	2.000	2.000	2.000	1.302	0
2023-08-16	2.040	2.040	1.940	2.000	1.302	2,436
2023-08-14	2.060	2.060	2.040	2.040	1.328	365
2023-08-11	2.060	2.060	2.060	2.060	1.341	300
2023-08-10	2.120	2.120	2.120	2.120	1.380	1,000
2023-08-09	2.040	2.040	2.040	2.040	1.328	204
2023-08-08	2.100	2.100	2.100	2.100	1.367	0
2023-08-07	2.100	2.100	2.100	2.100	1.367	500
2023-08-04	2.020	2.020	2.020	2.020	1.315	0
2023-08-03	2.020	2.020	2.020	2.020	1.315	0
2023-08-02	2.020	2.020	2.020	2.020	1.315	0
2023-08-01	2.040	2.040	2.020	2.020	1.315	1,500
2023-07-31	2.180	2.200	2.000	2.000	1.302	3,775
2023-07-28	2.000	2.000	2.000	2.000	1.302	1,000
2023-07-27	2.100	2.200	2.100	2.200	1.432	9,605
2023-07-26	2.100	2.100	2.100	2.100	1.367	195
2023-07-25	2.000	2.080	2.000	2.080	1.354	300
2023-07-24	2.000	2.000	2.000	2.000	1.302	0
2023-07-21	2.000	2.000	2.000	2.000	1.302	127
2023-07-20	2.000	2.000	2.000	2.000	1.302	0
2023-07-19	2.000	2.000	2.000	2.000	1.302	310
2023-07-18	1.940	2.000	1.860	2.000	1.302	29,751
2023-07-17	1.820	1.820	1.820	1.820	1.185	0
2023-07-14	1.820	1.820	1.820	1.820	1.185	0
2023-07-13	1.830	1.830	1.820	1.820	1.185	1,000
2023-07-12	1.840	1.840	1.830	1.830	1.191	800
2023-07-11	1.980	1.980	1.980	1.980	1.289	0
2023-07-10	1.980	1.980	1.980	1.980	1.289	0
2023-07-07	1.980	1.980	1.980	1.980	1.289	0
2023-07-06	1.840	2.000	1.840	1.980	1.289	1,840
2023-07-05	1.800	1.800	1.800	1.800	1.172	896
2023-07-04	1.880	1.880	1.770	1.770	1.152	651
2023-07-03	1.710	1.850	1.710	1.850	1.204	304
2023-06-30	1.850	1.850	1.850	1.850	1.204	0
2023-06-29	1.850	1.850	1.850	1.850	1.204	100
2023-06-28	1.800	1.800	1.800	1.800	1.172	0
2023-06-27	1.800	1.800	1.800	1.800	1.172	54
2023-06-26	1.840	1.840	1.840	1.840	1.198	0
2023-06-23	1.840	1.840	1.840	1.840	1.198	0
2023-06-22	1.840	1.840	1.840	1.840	1.198	0
2023-06-21	1.840	1.840	1.840	1.840	1.198	0
2023-06-20	1.840	1.840	1.840	1.840	1.198	0
2023-06-19	1.840	1.840	1.840	1.840	1.198	0
2023-06-16	1.840	1.840	1.840	1.840	1.198	0
2023-06-15	1.840	1.840	1.840	1.840	1.198	0
2023-06-14	1.840	1.840	1.840	1.840	1.198	0
2023-06-13	1.840	1.840	1.840	1.840	1.198	0
2023-06-12	1.840	1.840	1.840	1.840	1.198	580
2023-06-09	1.780	1.780	1.780	1.780	1.159	0
2023-06-08	1.780	1.780	1.780	1.780	1.159	0
2023-06-07	1.780	1.780	1.780	1.780	1.159	0
2023-06-06	1.780	1.780	1.780	1.780	1.159	31

← NewerPage 14 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.