Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.890	0.890	0.890	0.890	0.579	0
2023-03-03	0.890	0.890	0.890	0.890	0.579	0
2023-03-02	0.890	0.890	0.890	0.890	0.579	0
2023-03-01	0.890	0.890	0.890	0.890	0.579	0
2023-02-28	0.890	0.890	0.890	0.890	0.579	0
2023-02-27	0.890	0.890	0.890	0.890	0.579	0
2023-02-24	0.890	0.890	0.890	0.890	0.579	0
2023-02-23	0.890	0.890	0.890	0.890	0.579	0
2023-02-22	0.890	0.890	0.890	0.890	0.579	0
2023-02-21	0.890	0.890	0.890	0.890	0.579	0
2023-02-20	0.890	0.890	0.890	0.890	0.579	0
2023-02-17	0.890	0.890	0.890	0.890	0.579	4
2023-02-16	0.850	0.850	0.850	0.850	0.553	0
2023-02-15	0.850	0.850	0.850	0.850	0.553	190
2023-02-14	0.885	0.885	0.885	0.885	0.576	0
2023-02-13	0.885	0.885	0.885	0.885	0.576	0
2023-02-10	0.885	0.885	0.885	0.885	0.576	0
2023-02-09	0.885	0.885	0.885	0.885	0.576	0
2023-02-08	0.880	0.885	0.880	0.885	0.576	1,000
2023-02-07	0.845	0.855	0.840	0.855	0.557	16,940
2023-02-06	0.900	0.900	0.900	0.900	0.586	0
2023-02-03	0.900	0.900	0.900	0.900	0.586	1,000
2023-02-02	0.900	0.900	0.900	0.900	0.586	2,000
2023-02-01	0.960	0.960	0.960	0.960	0.625	0
2023-01-31	0.960	0.960	0.960	0.960	0.625	10
2023-01-30	0.900	0.900	0.900	0.900	0.586	0
2023-01-27	0.900	0.900	0.900	0.900	0.586	500
2023-01-26	0.900	0.900	0.900	0.900	0.586	0
2023-01-25	0.955	0.955	0.900	0.900	0.586	1,500
2023-01-23	0.900	0.900	0.900	0.900	0.586	0
2023-01-20	0.900	0.900	0.900	0.900	0.586	0
2023-01-19	0.955	0.955	0.900	0.900	0.586	7,945
2023-01-18	0.935	0.935	0.935	0.935	0.609	0
2023-01-17	0.935	0.935	0.935	0.935	0.609	0
2023-01-16	0.935	0.935	0.935	0.935	0.609	0
2023-01-13	0.935	0.935	0.935	0.935	0.609	2,000
2023-01-12	0.975	0.975	0.975	0.975	0.635	0
2023-01-11	0.975	0.975	0.975	0.975	0.635	0
2023-01-10	0.975	0.975	0.975	0.975	0.635	0
2023-01-09	0.975	0.975	0.975	0.975	0.635	1,400
2023-01-06	0.980	0.980	0.980	0.980	0.638	0
2023-01-05	0.980	0.980	0.980	0.980	0.638	0
2023-01-04	0.980	0.980	0.980	0.980	0.638	0
2023-01-03	0.980	0.980	0.980	0.980	0.638	0
2022-12-30	0.980	0.980	0.980	0.980	0.638	1,000
2022-12-29	0.860	0.865	0.860	0.865	0.563	2,485
2022-12-28	0.845	0.845	0.840	0.840	0.547	3,500
2022-12-27	0.860	0.860	0.860	0.860	0.560	3,210
2022-12-23	0.840	0.865	0.840	0.860	0.560	17,650
2022-12-22	0.845	0.845	0.845	0.845	0.550	940
2022-12-21	0.845	0.845	0.845	0.845	0.550	0
2022-12-20	0.845	0.845	0.845	0.845	0.550	0
2022-12-19	0.845	0.845	0.845	0.845	0.550	0
2022-12-16	0.845	0.845	0.845	0.845	0.550	0
2022-12-15	0.845	0.845	0.845	0.845	0.550	0
2022-12-14	0.845	0.845	0.845	0.845	0.550	115
2022-12-13	0.850	0.850	0.805	0.805	0.524	1,880
2022-12-12	0.850	0.850	0.850	0.850	0.553	0
2022-12-09	0.850	0.850	0.850	0.850	0.553	0
2022-12-08	0.850	0.850	0.850	0.850	0.553	0

← NewerPage 16 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.