Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.860	0.860	0.850	0.850	0.427	32,274
2022-09-09	0.810	0.810	0.810	0.810	0.407	300
2022-09-08	0.810	0.810	0.810	0.810	0.407	0
2022-09-07	0.810	0.810	0.810	0.810	0.407	0
2022-09-06	0.810	0.810	0.810	0.810	0.407	311
2022-09-05	0.810	0.810	0.810	0.810	0.407	0
2022-09-02	0.810	0.810	0.810	0.810	0.407	0
2022-09-01	0.810	0.810	0.810	0.810	0.407	0
2022-08-31	0.810	0.810	0.810	0.810	0.407	0
2022-08-30	0.810	0.810	0.810	0.810	0.407	0
2022-08-29	0.810	0.810	0.810	0.810	0.407	0
2022-08-26	0.810	0.810	0.810	0.810	0.407	8,500
2022-08-25	0.810	0.810	0.810	0.810	0.407	0
2022-08-24	0.810	0.810	0.810	0.810	0.407	0
2022-08-23	0.810	0.810	0.810	0.810	0.407	0
2022-08-22	0.800	0.810	0.800	0.810	0.407	5,980
2022-08-19	0.790	0.790	0.790	0.790	0.397	0
2022-08-18	0.790	0.790	0.790	0.790	0.397	0
2022-08-17	0.790	0.790	0.790	0.790	0.397	0
2022-08-16	0.815	0.815	0.790	0.790	0.397	1,400
2022-08-12	0.815	0.815	0.815	0.815	0.410	0
2022-08-11	0.815	0.815	0.815	0.815	0.410	0
2022-08-10	0.815	0.815	0.815	0.815	0.410	0
2022-08-09	0.815	0.815	0.815	0.815	0.410	0
2022-08-08	0.815	0.815	0.815	0.815	0.410	0
2022-08-05	0.815	0.815	0.815	0.815	0.410	0
2022-08-04	0.815	0.815	0.815	0.815	0.410	0
2022-08-03	0.815	0.815	0.815	0.815	0.410	350
2022-08-02	0.825	0.825	0.825	0.825	0.415	0
2022-08-01	0.825	0.825	0.825	0.825	0.415	0
2022-07-29	0.825	0.825	0.825	0.825	0.415	0
2022-07-28	0.825	0.825	0.825	0.825	0.415	0
2022-07-27	0.825	0.825	0.825	0.825	0.415	0
2022-07-26	0.825	0.825	0.825	0.825	0.415	0
2022-07-25	0.825	0.825	0.825	0.825	0.415	0
2022-07-22	0.825	0.825	0.825	0.825	0.415	0
2022-07-21	0.825	0.825	0.825	0.825	0.415	0
2022-07-20	0.825	0.825	0.825	0.825	0.415	0
2022-07-19	0.825	0.825	0.825	0.825	0.415	0
2022-07-18	0.825	0.825	0.825	0.825	0.415	0
2022-07-15	0.825	0.825	0.825	0.825	0.415	0
2022-07-14	0.825	0.825	0.825	0.825	0.415	0
2022-07-13	0.825	0.825	0.825	0.825	0.415	0
2022-07-12	0.825	0.825	0.825	0.825	0.415	0
2022-07-11	0.825	0.825	0.825	0.825	0.415	40
2022-07-08	0.770	0.770	0.770	0.770	0.387	0
2022-07-07	0.770	0.770	0.770	0.770	0.387	0
2022-07-06	0.800	0.800	0.770	0.770	0.387	5,700
2022-07-05	0.800	0.800	0.800	0.800	0.402	0
2022-07-04	0.800	0.800	0.800	0.800	0.402	0
2022-07-01	0.800	0.800	0.800	0.800	0.402	0
2022-06-30	0.800	0.800	0.800	0.800	0.402	0
2022-06-29	0.800	0.800	0.800	0.800	0.402	60
2022-06-28	0.825	0.825	0.825	0.825	0.415	98
2022-06-27	0.825	0.825	0.825	0.825	0.415	0
2022-06-24	0.825	0.825	0.825	0.825	0.415	0
2022-06-23	0.825	0.825	0.825	0.825	0.415	0
2022-06-22	0.825	0.825	0.825	0.825	0.415	0
2022-06-21	0.825	0.825	0.825	0.825	0.415	0
2022-06-20	0.825	0.825	0.825	0.825	0.415	600

← NewerPage 18 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.