Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.750	1.840	1.750	1.840	1.840	521
2025-08-01	1.750	1.750	1.750	1.750	1.750	240
2025-07-31	1.640	1.750	1.640	1.750	1.750	60
2025-07-30	1.760	1.760	1.760	1.760	1.760	110
2025-07-29	1.700	1.700	1.700	1.700	1.700	291
2025-07-28	1.770	1.770	1.750	1.770	1.770	319
2025-07-25	1.620	1.740	1.620	1.740	1.740	271
2025-07-24	1.740	1.740	1.740	1.740	1.740	0
2025-07-23	1.740	1.740	1.740	1.740	1.740	50
2025-07-22	1.690	1.740	1.690	1.740	1.740	430
2025-07-21	1.780	1.780	1.650	1.750	1.750	1,104
2025-07-18	1.780	1.780	1.750	1.750	1.750	26
2025-07-17	1.650	1.780	1.650	1.780	1.780	231
2025-07-16	1.750	1.770	1.700	1.770	1.770	625
2025-07-15	1.750	1.750	1.750	1.750	1.750	20
2025-07-14	1.730	1.750	1.730	1.750	1.750	1,048
2025-07-11	1.650	1.710	1.650	1.700	1.700	1,549
2025-07-10	1.610	1.640	1.580	1.640	1.640	1,688
2025-07-09	1.600	1.610	1.600	1.610	1.610	687
2025-07-08	1.500	1.630	1.500	1.590	1.590	1,260
2025-07-07	1.680	1.680	1.500	1.500	1.500	9,266
2025-07-04	1.790	1.790	1.780	1.780	1.780	24
2025-07-03	1.690	1.790	1.690	1.790	1.790	1,099
2025-07-02	1.800	1.870	1.710	1.860	1.860	2,852
2025-07-01	1.780	1.800	1.710	1.740	1.740	888
2025-06-30	1.700	1.790	1.690	1.790	1.790	900
2025-06-27	1.750	1.770	1.600	1.740	1.740	4,675
2025-06-26	1.520	1.960	1.520	1.860	1.860	10,344
2025-06-25	1.530	1.530	1.500	1.520	1.520	2,782
2025-06-24	1.540	1.540	1.500	1.530	1.530	745
2025-06-23	1.580	1.580	1.460	1.530	1.530	1,125
2025-06-20	1.920	1.920	1.400	1.580	1.580	12,014
2025-06-19	1.900	2.280	1.890	1.940	1.940	27,454
2025-06-18	2.840	2.860	2.580	2.700	2.700	23,879
2025-06-17	2.800	2.800	2.640	2.680	2.680	16,718
2025-06-16	2.920	2.920	2.640	2.720	2.720	14,141
2025-06-13	2.960	2.960	2.900	2.920	2.920	6,523
2025-06-12	2.940	2.980	2.920	2.960	2.960	9,262
2025-06-11	2.900	2.960	2.840	2.940	2.940	7,792
2025-06-10	2.680	2.960	2.620	2.900	2.900	15,467
2025-06-06	2.660	2.680	2.640	2.680	2.680	7,979
2025-06-05	2.620	2.660	2.620	2.660	2.660	20,158
2025-06-04	2.620	2.620	2.540	2.620	2.620	1,480
2025-06-03	2.620	2.620	2.520	2.620	2.620	6,497
2025-06-02	2.600	2.620	2.600	2.600	2.600	2,522
2025-05-30	2.580	2.620	2.520	2.600	2.600	12,861
2025-05-29	2.580	2.580	2.580	2.580	2.580	3,706
2025-05-28	2.540	2.580	2.540	2.580	2.580	7,010
2025-05-27	2.540	2.540	2.480	2.540	2.540	8,716
2025-05-26	2.520	2.540	2.520	2.540	2.540	2,432
2025-05-23	2.500	2.520	2.480	2.520	2.520	2,086
2025-05-22	2.520	2.520	2.500	2.520	2.520	1,678
2025-05-21	2.520	2.520	2.500	2.520	2.520	4,629
2025-05-20	2.460	2.520	2.460	2.520	2.520	26,861
2025-05-19	2.400	2.460	2.400	2.460	2.460	20,427
2025-05-16	2.380	2.400	2.380	2.400	2.400	3,010
2025-05-15	2.360	2.380	2.360	2.380	2.380	1,539
2025-05-14	2.380	2.380	2.300	2.360	2.360	563
2025-05-13	2.340	2.380	2.340	2.380	2.380	490
2025-05-12	2.360	2.360	2.340	2.340	2.340	264

← NewerPage 6 of 21 · 1,244 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.