Semrom Oltenia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.660 | 1.850 | 1.620 | 1.620 | 1.620 | 12,559 |
| 2025-10-27 | 1.570 | 1.670 | 1.570 | 1.570 | 1.570 | 1,264 |
| 2025-10-24 | 1.680 | 1.680 | 1.570 | 1.680 | 1.680 | 631 |
| 2025-10-23 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 965 |
| 2025-10-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-10-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 160 |
| 2025-10-20 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 101 |
| 2025-10-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-10-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 13 |
| 2025-10-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-09 | 1.650 | 1.720 | 1.650 | 1.720 | 1.720 | 1,914 |
| 2025-10-08 | 1.710 | 1.720 | 1.710 | 1.710 | 1.710 | 540 |
| 2025-10-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 613 |
| 2025-10-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,567 |
| 2025-10-03 | 1.720 | 1.720 | 1.660 | 1.660 | 1.660 | 462 |
| 2025-10-02 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 703 |
| 2025-10-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-09-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-09-29 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 47 |
| 2025-09-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-09-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2025-09-24 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 11 |
| 2025-09-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2 |
| 2025-09-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-09-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,140 |
| 2025-09-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-09-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2025-09-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-09-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 121 |
| 2025-09-12 | 1.670 | 1.770 | 1.670 | 1.770 | 1.770 | 210 |
| 2025-09-11 | 1.660 | 1.780 | 1.660 | 1.780 | 1.780 | 255 |
| 2025-09-10 | 1.650 | 1.800 | 1.650 | 1.800 | 1.800 | 624 |
| 2025-09-09 | 1.630 | 1.780 | 1.630 | 1.770 | 1.770 | 3,623 |
| 2025-09-08 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 398 |
| 2025-09-05 | 1.500 | 1.630 | 1.500 | 1.630 | 1.630 | 400 |
| 2025-09-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2025-09-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-09-02 | 1.590 | 1.670 | 1.590 | 1.670 | 1.670 | 803 |
| 2025-09-01 | 1.590 | 1.600 | 1.390 | 1.600 | 1.600 | 939 |
| 2025-08-29 | 1.600 | 1.600 | 1.310 | 1.590 | 1.590 | 5,609 |
| 2025-08-28 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 140 |
| 2025-08-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 48 |
| 2025-08-26 | 1.620 | 1.810 | 1.600 | 1.600 | 1.600 | 1,511 |
| 2025-08-25 | 1.580 | 1.820 | 1.580 | 1.820 | 1.820 | 570 |
| 2025-08-22 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 360 |
| 2025-08-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2 |
| 2025-08-20 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 16 |
| 2025-08-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-08-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 910 |
| 2025-08-14 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-08-13 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 163 |
| 2025-08-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-08-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 45 |
| 2025-08-08 | 1.750 | 1.840 | 1.750 | 1.840 | 1.840 | 13 |
| 2025-08-07 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 1,058 |
| 2025-08-06 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 181 |
| 2025-08-05 | 1.840 | 1.850 | 1.800 | 1.850 | 1.850 | 700 |
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.