Semrom Oltenia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.270 | 1.270 | 0.900 | 1.200 | 1.200 | 25,714 |
| 2026-07-22 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 5,146 |
| 2026-07-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 55 |
| 2026-07-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 6 |
| 2026-07-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-07-16 | 1.280 | 1.280 | 1.130 | 1.270 | 1.270 | 2,023 |
| 2026-07-15 | 1.100 | 1.240 | 1.100 | 1.240 | 1.240 | 361 |
| 2026-07-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-13 | 1.080 | 1.250 | 1.080 | 1.250 | 1.250 | 21 |
| 2026-07-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-07 | 1.080 | 1.250 | 1.080 | 1.250 | 1.250 | 465 |
| 2026-07-06 | 1.070 | 1.250 | 1.070 | 1.250 | 1.250 | 59 |
| 2026-07-03 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 395 |
| 2026-07-02 | 1.040 | 1.220 | 1.040 | 1.220 | 1.220 | 1,220 |
| 2026-07-01 | 1.200 | 1.230 | 1.040 | 1.230 | 1.230 | 6,766 |
| 2026-06-30 | 1.140 | 1.200 | 1.110 | 1.200 | 1.200 | 5,977 |
| 2026-06-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9 |
| 2026-06-26 | 1.200 | 1.200 | 1.130 | 1.200 | 1.200 | 68 |
| 2026-06-25 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 330 |
| 2026-06-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-06-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-06-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-06-19 | 1.180 | 1.190 | 1.130 | 1.190 | 1.190 | 153 |
| 2026-06-18 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 545 |
| 2026-06-17 | 1.150 | 1.240 | 1.150 | 1.230 | 1.230 | 819 |
| 2026-06-16 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 7,799 |
| 2026-06-15 | 1.170 | 1.270 | 1.170 | 1.260 | 1.260 | 8,007 |
| 2026-06-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5 |
| 2026-06-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 119 |
| 2026-06-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-06-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 111 |
| 2026-06-05 | 1.250 | 1.320 | 1.160 | 1.320 | 1.320 | 624 |
| 2026-06-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-06-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-06-02 | 1.180 | 1.320 | 1.180 | 1.320 | 1.320 | 538 |
| 2026-05-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 217 |
| 2026-05-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2026-05-27 | 1.310 | 1.390 | 1.110 | 1.340 | 1.340 | 7,689 |
| 2026-05-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-05-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 9 |
| 2026-05-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-05-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 15 |
| 2026-05-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-05-19 | 1.370 | 1.450 | 1.310 | 1.450 | 1.450 | 4,071 |
| 2026-05-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-05-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-05-14 | 1.400 | 1.490 | 1.390 | 1.490 | 1.490 | 2,046 |
| 2026-05-13 | 1.530 | 1.530 | 1.400 | 1.500 | 1.500 | 64 |
| 2026-05-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 45 |
| 2026-05-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-05-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 217 |
| 2026-05-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-05-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-05-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-05-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 250 |
| 2026-04-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-04-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2 |
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.