Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	0.980	0.980	0.980	0.980	0.493	0
2021-12-21	0.980	0.980	0.980	0.980	0.493	0
2021-12-20	0.980	0.980	0.980	0.980	0.493	0
2021-12-17	0.980	0.980	0.980	0.980	0.493	0
2021-12-16	0.980	0.980	0.980	0.980	0.493	0
2021-12-15	0.980	0.980	0.980	0.980	0.493	0
2021-12-14	0.980	0.980	0.980	0.980	0.493	0
2021-12-13	0.865	0.980	0.865	0.980	0.493	5,800
2021-12-10	1.020	1.020	1.020	1.020	0.513	0
2021-12-09	1.020	1.020	1.020	1.020	0.513	0
2021-12-08	1.020	1.020	1.020	1.020	0.513	1,200
2021-12-07	0.890	0.900	0.830	0.830	0.417	17,718
2021-12-06	0.775	0.880	0.775	0.880	0.443	6,500
2021-12-03	0.880	0.880	0.880	0.880	0.443	3,050
2021-12-02	0.855	0.880	0.855	0.880	0.443	4,800
2021-11-29	0.810	0.830	0.740	0.830	0.417	14,500
2021-11-26	0.815	0.815	0.810	0.810	0.407	1,000
2021-11-25	0.880	0.880	0.880	0.880	0.443	0
2021-11-24	0.880	0.880	0.880	0.880	0.443	0
2021-11-23	0.880	0.880	0.880	0.880	0.443	0
2021-11-22	0.880	0.880	0.880	0.880	0.443	0
2021-11-19	0.880	0.880	0.880	0.880	0.443	0
2021-11-18	0.880	0.880	0.880	0.880	0.443	0
2021-11-17	0.880	0.880	0.880	0.880	0.443	0
2021-11-16	0.880	0.880	0.880	0.880	0.443	0
2021-11-15	0.880	0.880	0.880	0.880	0.443	0
2021-11-12	0.880	0.880	0.880	0.880	0.443	0
2021-11-11	0.880	0.880	0.880	0.880	0.443	0
2021-11-10	0.880	0.880	0.880	0.880	0.443	0
2021-11-09	0.800	0.880	0.800	0.880	0.443	6,700
2021-11-08	0.890	0.900	0.780	0.780	0.392	14,000
2021-11-05	0.890	0.890	0.890	0.890	0.448	0
2021-11-04	0.890	0.890	0.890	0.890	0.448	0
2021-11-03	0.890	0.890	0.890	0.890	0.448	0
2021-11-02	0.890	0.890	0.890	0.890	0.448	0
2021-11-01	0.890	0.890	0.890	0.890	0.448	0
2021-10-29	0.890	0.890	0.890	0.890	0.448	0
2021-10-28	0.890	0.890	0.890	0.890	0.448	0
2021-10-27	0.890	0.890	0.890	0.890	0.448	0
2021-10-26	0.890	0.890	0.890	0.890	0.448	0
2021-10-25	0.890	0.890	0.890	0.890	0.448	0
2021-10-22	0.890	0.890	0.890	0.890	0.448	0
2021-10-21	0.890	0.890	0.890	0.890	0.448	0
2021-10-20	0.890	0.890	0.890	0.890	0.448	0
2021-10-19	0.890	0.890	0.890	0.890	0.448	80
2021-10-18	0.890	0.890	0.890	0.890	0.448	0
2021-10-15	0.890	0.890	0.890	0.890	0.448	0
2021-10-14	0.890	0.890	0.890	0.890	0.448	0

← NewerPage 21 of 21 · 1,248 trading days

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.