Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.540	1.540	1.400	1.400	1.400	230
2026-04-27	1.550	1.550	1.400	1.540	1.540	1,730
2026-04-24	1.580	1.580	1.380	1.380	1.380	10,000
2026-04-23	1.560	1.580	1.560	1.580	1.580	6,482
2026-04-22	1.370	1.370	1.370	1.370	1.370	0
2026-04-21	1.580	1.580	1.370	1.370	1.370	914
2026-04-20	1.580	1.580	1.370	1.370	1.370	218
2026-04-17	1.560	1.560	1.350	1.350	1.350	782
2026-04-16	1.560	1.560	1.560	1.560	1.560	5
2026-04-15	1.600	1.600	1.600	1.600	1.600	98
2026-04-14	1.570	1.570	1.570	1.570	1.570	33
2026-04-09	1.660	1.660	1.570	1.650	1.650	89
2026-04-08	1.700	1.700	1.700	1.700	1.700	0
2026-04-07	1.700	1.700	1.700	1.700	1.700	0
2026-04-06	1.620	1.700	1.560	1.700	1.700	1,300
2026-04-03	1.700	1.700	1.700	1.700	1.700	600
2026-04-02	1.620	1.620	1.620	1.620	1.620	0
2026-04-01	1.700	1.700	1.620	1.620	1.620	5
2026-03-31	1.620	1.700	1.620	1.620	1.620	14
2026-03-30	1.740	1.740	1.620	1.620	1.620	4
2026-03-27	1.610	1.740	1.610	1.740	1.740	104
2026-03-26	1.750	1.750	1.750	1.750	1.750	0
2026-03-25	1.750	1.750	1.660	1.750	1.750	4,611
2026-03-24	1.680	1.680	1.680	1.680	1.680	0
2026-03-23	1.680	1.680	1.680	1.680	1.680	300
2026-03-20	1.690	1.690	1.690	1.690	1.690	0
2026-03-19	1.690	1.690	1.690	1.690	1.690	0
2026-03-18	1.690	1.690	1.690	1.690	1.690	126
2026-03-17	1.690	1.690	1.690	1.690	1.690	0
2026-03-16	1.590	1.690	1.590	1.690	1.690	580
2026-03-13	1.690	1.690	1.690	1.690	1.690	15
2026-03-12	1.690	1.690	1.690	1.690	1.690	331
2026-03-11	1.690	1.690	1.690	1.690	1.690	0
2026-03-10	1.580	1.690	1.580	1.690	1.690	61
2026-03-09	1.660	1.700	1.660	1.700	1.700	400
2026-03-06	1.660	1.740	1.660	1.740	1.740	362
2026-03-05	1.690	1.750	1.650	1.750	1.750	1,876
2026-03-04	1.600	1.690	1.570	1.570	1.570	112
2026-03-03	1.650	1.650	1.600	1.600	1.600	1,899
2026-03-02	1.660	1.660	1.660	1.660	1.660	249
2026-02-27	1.670	1.690	1.660	1.660	1.660	796
2026-02-26	1.750	1.750	1.750	1.750	1.750	0
2026-02-25	1.750	1.750	1.750	1.750	1.750	0
2026-02-24	1.740	1.750	1.740	1.750	1.750	1,140
2026-02-23	1.760	1.760	1.760	1.760	1.760	0
2026-02-20	1.760	1.760	1.760	1.760	1.760	120
2026-02-19	1.760	1.760	1.670	1.760	1.760	82
2026-02-18	1.700	1.700	1.700	1.700	1.700	236
2026-02-17	1.720	1.760	1.720	1.760	1.760	1,349
2026-02-16	1.730	1.730	1.730	1.730	1.730	10
2026-02-13	1.670	1.730	1.670	1.730	1.730	2,169
2026-02-12	1.670	1.730	1.670	1.730	1.730	1,721
2026-02-11	1.670	1.670	1.670	1.670	1.670	200
2026-02-10	1.700	1.700	1.700	1.700	1.700	0
2026-02-09	1.700	1.700	1.700	1.700	1.700	0
2026-02-06	1.610	1.700	1.610	1.700	1.700	178
2026-02-05	1.690	1.700	1.690	1.700	1.700	500
2026-02-04	1.600	1.690	1.600	1.690	1.690	212
2026-02-03	1.690	1.690	1.610	1.690	1.690	818
2026-02-02	1.620	1.690	1.590	1.690	1.690	1,240

← NewerPage 3 of 5 · 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.