Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.820	0.820	0.820	0.820	0.412	600
2022-03-18	0.810	0.810	0.810	0.810	0.407	0
2022-03-17	0.820	0.820	0.740	0.810	0.407	9,500
2022-03-16	0.930	0.930	0.930	0.930	0.468	0
2022-03-15	0.930	0.930	0.930	0.930	0.468	10
2022-03-14	0.930	0.930	0.930	0.930	0.468	1,300
2022-03-11	0.910	0.910	0.910	0.910	0.458	1,400
2022-03-10	0.940	0.940	0.940	0.940	0.473	1,300
2022-03-09	0.870	0.870	0.870	0.870	0.438	1,700
2022-03-08	0.790	0.790	0.790	0.790	0.397	1,500
2022-03-07	0.650	0.650	0.650	0.650	0.327	2,000
2022-03-04	0.900	0.900	0.900	0.900	0.453	0
2022-03-03	0.900	0.900	0.900	0.900	0.453	0
2022-03-02	0.900	0.900	0.900	0.900	0.453	0
2022-03-01	0.900	0.900	0.900	0.900	0.453	0
2022-02-28	0.900	0.900	0.900	0.900	0.453	0
2022-02-25	0.900	0.900	0.900	0.900	0.453	1,500
2022-02-24	0.850	0.850	0.800	0.800	0.402	5,400
2022-02-23	0.850	0.850	0.850	0.850	0.427	2,200
2022-02-22	0.930	0.930	0.930	0.930	0.468	0
2022-02-21	0.930	0.930	0.930	0.930	0.468	1,800
2022-02-18	0.840	0.840	0.840	0.840	0.422	0
2022-02-17	0.840	0.840	0.840	0.840	0.422	0
2022-02-16	0.840	0.840	0.840	0.840	0.422	0
2022-02-15	0.840	0.840	0.840	0.840	0.422	0
2022-02-14	0.840	0.840	0.840	0.840	0.422	0
2022-02-11	0.840	0.840	0.840	0.840	0.422	0
2022-02-10	0.840	0.840	0.840	0.840	0.422	0
2022-02-09	0.840	0.840	0.840	0.840	0.422	0
2022-02-08	0.840	0.840	0.840	0.840	0.422	0
2022-02-07	0.840	0.840	0.840	0.840	0.422	200
2022-02-04	0.970	0.970	0.970	0.970	0.488	0
2022-02-03	0.970	0.970	0.970	0.970	0.488	0
2022-02-02	0.970	0.970	0.970	0.970	0.488	0
2022-02-01	0.970	0.970	0.970	0.970	0.488	0
2022-01-31	0.970	0.970	0.970	0.970	0.488	0
2022-01-28	0.970	0.970	0.970	0.970	0.488	0
2022-01-27	0.970	0.970	0.970	0.970	0.488	0
2022-01-26	0.970	0.970	0.970	0.970	0.488	0
2022-01-25	0.970	0.970	0.970	0.970	0.488	0
2022-01-21	0.970	0.970	0.970	0.970	0.488	0
2022-01-20	0.970	0.970	0.970	0.970	0.488	0
2022-01-19	0.970	0.970	0.970	0.970	0.488	1,400
2022-01-18	0.810	0.810	0.810	0.810	0.407	0
2022-01-17	0.810	0.810	0.810	0.810	0.407	0
2022-01-14	0.810	0.810	0.810	0.810	0.407	0
2022-01-13	0.810	0.810	0.810	0.810	0.407	0
2022-01-12	0.810	0.810	0.810	0.810	0.407	3,200
2022-01-11	0.970	0.970	0.970	0.970	0.488	0
2022-01-10	0.970	0.970	0.970	0.970	0.488	2,000
2022-01-07	0.970	0.970	0.970	0.970	0.488	0
2022-01-06	0.970	0.970	0.970	0.970	0.488	0
2022-01-05	0.970	0.970	0.970	0.970	0.488	0
2022-01-04	0.970	0.970	0.970	0.970	0.488	0
2022-01-03	0.970	0.970	0.970	0.970	0.488	0
2021-12-30	0.970	0.970	0.970	0.970	0.488	0
2021-12-29	0.970	0.970	0.970	0.970	0.488	2,400
2021-12-28	0.890	0.890	0.890	0.890	0.448	0
2021-12-27	0.970	0.970	0.890	0.890	0.448	9,000
2021-12-23	0.860	0.890	0.860	0.890	0.448	5,400

← NewerPage 20 of 21 · 1,243 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.