Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.880	1.880	1.780	1.780	1.159	2,293
2023-05-31	1.800	1.800	1.790	1.800	1.172	2,973
2023-05-30	1.800	1.800	1.800	1.800	1.172	1,025
2023-05-29	1.800	1.800	1.800	1.800	1.172	530
2023-05-26	1.840	1.840	1.840	1.840	1.198	0
2023-05-25	1.800	1.840	1.800	1.840	1.198	7,569
2023-05-24	1.800	1.800	1.800	1.800	1.172	0
2023-05-23	1.800	1.800	1.640	1.800	1.172	454
2023-05-22	1.800	1.800	1.800	1.800	1.172	1,509
2023-05-19	1.800	1.800	1.800	1.800	1.172	0
2023-05-18	1.800	1.800	1.800	1.800	1.172	1,299
2023-05-17	1.800	1.800	1.800	1.800	1.172	0
2023-05-16	1.800	1.800	1.800	1.800	1.172	0
2023-05-15	1.800	1.800	1.800	1.800	1.172	2,117
2023-05-12	1.660	1.660	1.660	1.660	1.081	0
2023-05-11	1.660	1.660	1.660	1.660	1.081	0
2023-05-10	1.570	1.660	1.570	1.660	1.081	1,917
2023-05-09	1.600	1.980	1.550	1.560	1.015	3,819
2023-05-08	1.350	1.640	1.350	1.640	1.067	2,747
2023-05-05	1.300	1.300	1.300	1.300	0.846	0
2023-05-04	1.300	1.300	1.300	1.300	0.846	0
2023-05-03	1.300	1.300	1.300	1.300	0.846	0
2023-05-02	1.300	1.300	1.300	1.300	0.846	743
2023-04-28	1.360	1.360	1.360	1.360	0.885	3
2023-04-27	1.300	1.300	1.300	1.300	0.846	270
2023-04-26	1.290	1.290	1.290	1.290	0.840	0
2023-04-25	1.290	1.290	1.290	1.290	0.840	0
2023-04-24	1.290	1.290	1.290	1.290	0.840	0
2023-04-21	1.290	1.290	1.290	1.290	0.840	378
2023-04-20	1.290	1.290	1.290	1.290	0.840	0
2023-04-19	1.290	1.290	1.290	1.290	0.840	0
2023-04-18	1.290	1.290	1.290	1.290	0.840	0
2023-04-13	1.290	1.290	1.290	1.290	0.840	1,285
2023-04-12	1.290	1.290	1.290	1.290	0.840	0
2023-04-11	1.300	1.300	1.290	1.290	0.840	2,200
2023-04-10	1.300	1.300	1.300	1.300	0.846	0
2023-04-07	1.290	1.300	1.290	1.300	0.846	1,005
2023-04-06	1.350	1.350	1.350	1.350	0.879	0
2023-04-05	1.350	1.350	1.350	1.350	0.879	0
2023-04-04	1.350	1.350	1.350	1.350	0.879	2,860
2023-04-03	1.300	1.300	1.300	1.300	0.846	1,430
2023-03-31	1.270	1.280	1.270	1.280	0.833	3,005
2023-03-30	1.360	1.360	1.260	1.270	0.827	5,903
2023-03-29	1.100	1.390	1.100	1.390	0.905	36,000
2023-03-28	1.070	1.070	1.070	1.070	0.696	0
2023-03-27	1.100	1.100	1.070	1.070	0.696	4,000
2023-03-24	1.120	1.120	1.120	1.120	0.729	0
2023-03-23	1.120	1.120	1.120	1.120	0.729	0
2023-03-22	1.100	1.120	1.100	1.120	0.729	3,457
2023-03-21	1.000	1.100	1.000	1.100	0.716	18,414
2023-03-20	0.930	0.940	0.930	0.940	0.612	16,941
2023-03-17	0.855	0.855	0.855	0.855	0.557	0
2023-03-16	0.855	0.855	0.855	0.855	0.557	0
2023-03-15	0.855	0.855	0.855	0.855	0.557	0
2023-03-14	0.855	0.855	0.855	0.855	0.557	0
2023-03-13	0.855	0.855	0.855	0.855	0.557	0
2023-03-10	0.855	0.855	0.855	0.855	0.557	0
2023-03-09	0.855	0.855	0.855	0.855	0.557	0
2023-03-08	0.855	0.855	0.855	0.855	0.557	0
2023-03-07	0.860	0.860	0.855	0.855	0.557	2,250

← NewerPage 15 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.