Semrom Oltenia SA historical data

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

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

← NewerPage 2 of 21 · 1,246 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.