Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.800	0.800	0.800	0.800	0.402	0
2022-06-16	0.800	0.800	0.800	0.800	0.402	0
2022-06-15	0.800	0.800	0.800	0.800	0.402	0
2022-06-14	0.800	0.800	0.800	0.800	0.402	0
2022-06-10	0.800	0.800	0.800	0.800	0.402	0
2022-06-09	0.800	0.800	0.800	0.800	0.402	0
2022-06-08	0.800	0.800	0.800	0.800	0.402	0
2022-06-07	0.800	0.800	0.800	0.800	0.402	0
2022-06-06	0.800	0.800	0.800	0.800	0.402	0
2022-06-03	0.800	0.800	0.800	0.800	0.402	0
2022-06-02	0.800	0.800	0.800	0.800	0.402	0
2022-05-31	0.800	0.800	0.800	0.800	0.402	0
2022-05-30	0.800	0.800	0.800	0.800	0.402	0
2022-05-27	0.800	0.800	0.800	0.800	0.402	0
2022-05-26	0.800	0.800	0.800	0.800	0.402	9,730
2022-05-25	0.800	0.800	0.800	0.800	0.402	770
2022-05-24	0.800	0.800	0.800	0.800	0.402	0
2022-05-23	0.800	0.800	0.800	0.800	0.402	0
2022-05-20	0.800	0.800	0.800	0.800	0.402	0
2022-05-19	0.800	0.800	0.800	0.800	0.402	3,000
2022-05-18	0.850	0.850	0.850	0.850	0.427	387
2022-05-17	0.845	0.845	0.845	0.845	0.425	600
2022-05-16	0.850	0.850	0.850	0.850	0.427	0
2022-05-13	0.800	0.850	0.800	0.850	0.427	1,030
2022-05-12	0.800	0.800	0.800	0.800	0.402	0
2022-05-11	0.800	0.800	0.800	0.800	0.402	0
2022-05-10	0.800	0.800	0.800	0.800	0.402	270
2022-05-09	0.800	0.800	0.795	0.800	0.402	6,030
2022-05-06	0.815	0.830	0.800	0.830	0.417	7,400
2022-05-05	0.810	0.850	0.810	0.850	0.427	14,700
2022-05-04	0.870	0.870	0.870	0.870	0.438	0
2022-05-03	0.870	0.870	0.870	0.870	0.438	0
2022-05-02	0.760	0.870	0.760	0.870	0.438	3,200
2022-04-29	0.880	0.880	0.880	0.880	0.443	0
2022-04-28	0.880	0.880	0.880	0.880	0.443	0
2022-04-27	0.880	0.880	0.880	0.880	0.443	0
2022-04-26	0.780	0.880	0.780	0.880	0.443	4,500
2022-04-21	0.890	0.890	0.890	0.890	0.448	0
2022-04-20	0.890	0.890	0.890	0.890	0.448	0
2022-04-19	0.890	0.890	0.890	0.890	0.448	0
2022-04-18	0.890	0.890	0.890	0.890	0.448	0
2022-04-15	0.890	0.890	0.890	0.890	0.448	0
2022-04-14	0.860	0.890	0.860	0.890	0.448	670
2022-04-13	0.850	0.850	0.850	0.850	0.427	0
2022-04-12	0.850	0.850	0.850	0.850	0.427	0
2022-04-11	0.850	0.850	0.850	0.850	0.427	0
2022-04-08	0.850	0.850	0.850	0.850	0.427	0
2022-04-07	0.850	0.850	0.850	0.850	0.427	0
2022-04-06	0.850	0.850	0.850	0.850	0.427	0
2022-04-05	0.780	0.850	0.780	0.850	0.427	2,700
2022-04-04	0.850	0.850	0.850	0.850	0.427	0
2022-04-01	0.770	0.850	0.770	0.850	0.427	6,200
2022-03-31	0.840	0.840	0.840	0.840	0.422	0
2022-03-30	0.760	0.840	0.760	0.840	0.422	3,700
2022-03-29	0.750	0.750	0.750	0.750	0.377	0
2022-03-28	0.750	0.750	0.750	0.750	0.377	0
2022-03-25	0.750	0.750	0.750	0.750	0.377	43
2022-03-24	0.820	0.820	0.820	0.820	0.412	0
2022-03-23	0.820	0.820	0.820	0.820	0.412	0
2022-03-22	0.820	0.820	0.820	0.820	0.412	0

← NewerPage 19 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.