Semrom Oltenia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.620 | 1.690 | 1.590 | 1.690 | 1.690 | 1,240 |
| 2026-01-30 | 1.690 | 1.690 | 1.590 | 1.690 | 1.690 | 1,267 |
| 2026-01-29 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 1,356 |
| 2026-01-28 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 112 |
| 2026-01-27 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 612 |
| 2026-01-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 300 |
| 2026-01-23 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 1,400 |
| 2026-01-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-01-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 800 |
| 2026-01-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-01-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 659 |
| 2026-01-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,900 |
| 2026-01-15 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 212 |
| 2026-01-14 | 1.730 | 1.740 | 1.700 | 1.700 | 1.700 | 1,961 |
| 2026-01-13 | 1.660 | 1.730 | 1.660 | 1.660 | 1.660 | 252 |
| 2026-01-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 600 |
| 2026-01-09 | 1.730 | 1.730 | 1.660 | 1.730 | 1.730 | 6,504 |
| 2026-01-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 635 |
| 2026-01-05 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 736 |
| 2025-12-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 600 |
| 2025-12-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-12-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-12-22 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 15 |
| 2025-12-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-12-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-12-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-12-16 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 697 |
| 2025-12-15 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 554 |
| 2025-12-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-12-11 | 1.660 | 1.680 | 1.620 | 1.620 | 1.620 | 521 |
| 2025-12-10 | 1.660 | 1.660 | 1.620 | 1.660 | 1.660 | 496 |
| 2025-12-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-12-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-12-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-12-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 70 |
| 2025-12-03 | 1.620 | 1.680 | 1.620 | 1.620 | 1.620 | 1,150 |
| 2025-12-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-11-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 20 |
| 2025-11-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-11-26 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 248 |
| 2025-11-25 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 34 |
| 2025-11-24 | 1.690 | 1.690 | 1.620 | 1.620 | 1.620 | 115 |
| 2025-11-21 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 746 |
| 2025-11-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-11-19 | 1.630 | 1.730 | 1.630 | 1.730 | 1.730 | 3,713 |
| 2025-11-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 281 |
| 2025-11-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-11-14 | 1.620 | 1.760 | 1.620 | 1.760 | 1.760 | 212 |
| 2025-11-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 112 |
| 2025-11-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 30 |
| 2025-11-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-11-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-11-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2 |
| 2025-11-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5 |
| 2025-11-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 15 |
| 2025-11-04 | 1.610 | 1.760 | 1.610 | 1.760 | 1.760 | 359 |
| 2025-11-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-10-30 | 1.770 | 1.770 | 1.650 | 1.750 | 1.750 | 397 |
| 2025-10-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
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.