Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.850	0.850	0.850	0.850	0.553	0
2022-12-06	0.850	0.850	0.850	0.850	0.553	0
2022-12-05	0.850	0.850	0.850	0.850	0.553	4,572
2022-12-02	0.850	0.850	0.850	0.850	0.553	0
2022-11-29	0.850	0.850	0.850	0.850	0.553	0
2022-11-28	0.850	0.850	0.850	0.850	0.553	0
2022-11-25	0.850	0.850	0.850	0.850	0.553	0
2022-11-24	0.850	0.850	0.850	0.850	0.553	0
2022-11-23	0.850	0.850	0.850	0.850	0.553	0
2022-11-22	0.850	0.850	0.850	0.850	0.553	0
2022-11-21	0.850	0.850	0.850	0.850	0.553	0
2022-11-18	0.850	0.850	0.850	0.850	0.553	0
2022-11-17	0.850	0.850	0.850	0.850	0.553	0
2022-11-16	0.850	0.850	0.850	0.850	0.553	0
2022-11-15	0.850	0.850	0.850	0.850	0.553	0
2022-11-14	0.850	0.850	0.850	0.850	0.553	0
2022-11-11	0.850	0.850	0.850	0.850	0.553	0
2022-11-10	0.850	0.850	0.850	0.850	0.553	0
2022-11-09	0.850	0.850	0.850	0.850	0.553	0
2022-11-08	0.850	0.850	0.850	0.850	0.553	0
2022-11-07	0.850	0.850	0.850	0.850	0.553	0
2022-11-04	0.850	0.850	0.850	0.850	0.553	0
2022-11-03	0.850	0.850	0.850	0.850	0.553	0
2022-11-02	0.850	0.850	0.850	0.850	0.553	0
2022-11-01	0.850	0.850	0.850	0.850	0.553	0
2022-10-31	0.850	0.850	0.850	0.850	0.553	0
2022-10-28	0.850	0.850	0.850	0.850	0.553	0
2022-10-27	0.850	0.850	0.850	0.850	0.553	928
2022-10-26	0.830	0.830	0.830	0.830	0.540	0
2022-10-25	0.830	0.830	0.830	0.830	0.540	0
2022-10-24	0.830	0.830	0.830	0.830	0.540	0
2022-10-21	0.830	0.830	0.830	0.830	0.540	0
2022-10-20	0.830	0.830	0.830	0.830	0.540	0
2022-10-19	0.830	0.830	0.830	0.830	0.540	0
2022-10-18	0.830	0.830	0.830	0.830	0.540	0
2022-10-17	0.830	0.830	0.830	0.830	0.540	0
2022-10-14	0.830	0.830	0.830	0.830	0.540	0
2022-10-13	0.830	0.830	0.830	0.830	0.540	0
2022-10-12	0.830	0.830	0.830	0.830	0.540	0
2022-10-11	0.830	0.830	0.830	0.830	0.540	0
2022-10-10	0.830	0.830	0.830	0.830	0.540	0
2022-10-07	0.830	0.830	0.830	0.830	0.540	0
2022-10-06	0.830	0.830	0.830	0.830	0.540	0
2022-10-05	0.830	0.830	0.830	0.830	0.540	0
2022-10-04	0.830	0.830	0.830	0.830	0.540	6,500
2022-10-03	0.835	0.835	0.835	0.835	0.544	0
2022-09-30	0.835	0.835	0.835	0.835	0.544	0
2022-09-29	0.835	0.835	0.835	0.835	0.544	0
2022-09-28	0.835	0.835	0.835	0.835	0.544	0
2022-09-27	0.835	0.835	0.835	0.835	0.544	0
2022-09-26	0.835	0.835	0.835	0.835	0.544	0
2022-09-23	0.835	0.835	0.835	0.835	0.544	0
2022-09-22	0.840	0.840	0.835	0.835	0.544	5,000
2022-09-21	0.860	0.860	0.860	0.860	0.433	0
2022-09-20	0.860	0.860	0.860	0.860	0.433	5,580
2022-09-19	0.850	0.850	0.845	0.845	0.425	4,920
2022-09-16	0.850	0.850	0.850	0.850	0.427	0
2022-09-15	0.850	0.850	0.850	0.850	0.427	0
2022-09-14	0.850	0.850	0.850	0.850	0.427	2,000
2022-09-13	0.850	0.850	0.850	0.850	0.427	0

← NewerPage 17 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.