Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.360	2.360	2.320	2.320	2.320	30
2025-05-08	2.360	2.360	2.220	2.360	2.360	2,200
2025-05-07	2.380	2.380	2.380	2.380	2.380	20
2025-05-06	2.400	2.400	2.340	2.380	2.380	483
2025-05-05	2.400	2.420	2.300	2.420	2.420	1,373
2025-05-02	2.420	2.460	2.360	2.440	2.440	4,165
2025-04-30	2.420	2.420	2.420	2.420	2.420	5
2025-04-29	2.400	2.440	2.320	2.420	2.420	3,420
2025-04-28	2.420	2.440	2.300	2.440	2.440	242
2025-04-25	2.360	2.440	2.240	2.440	2.440	5,340
2025-04-24	2.340	2.420	2.300	2.300	2.300	3,664
2025-04-23	2.440	2.440	2.340	2.340	2.340	672
2025-04-22	2.440	2.460	2.440	2.460	2.460	4,565
2025-04-17	2.400	2.540	2.220	2.440	2.440	6,304
2025-04-16	1.960	2.400	1.960	2.360	2.360	59,162
2025-04-15	1.910	1.950	1.900	1.950	1.950	3,480
2025-04-14	1.900	1.900	1.900	1.900	1.900	500
2025-04-11	1.890	1.900	1.850	1.880	1.880	17,452
2025-04-10	1.890	1.900	1.850	1.890	1.890	4,055
2025-04-09	1.880	1.890	1.850	1.890	1.890	76
2025-04-08	1.880	1.880	1.880	1.880	1.880	7
2025-04-07	1.870	1.890	1.750	1.880	1.880	5,984
2025-04-04	1.910	1.940	1.860	1.860	1.860	13,916
2025-04-03	1.950	1.950	1.900	1.940	1.940	90
2025-04-02	1.950	1.950	1.890	1.900	1.900	2,926
2025-04-01	1.940	1.960	1.930	1.930	1.930	1,092
2025-03-31	1.950	1.950	1.880	1.880	1.880	107
2025-03-28	1.900	1.970	1.890	1.960	1.960	7,587
2025-03-27	1.940	1.940	1.940	1.940	1.940	22
2025-03-26	1.920	1.950	1.920	1.950	1.950	600
2025-03-25	1.890	1.940	1.860	1.860	1.860	769
2025-03-24	1.960	1.960	1.860	1.940	1.940	2,698
2025-03-21	2.060	2.060	1.900	1.970	1.970	7,094
2025-03-20	2.140	2.140	2.000	2.060	2.060	23,545
2025-03-19	2.160	2.180	2.060	2.160	2.160	10,299
2025-03-18	1.880	2.200	1.880	2.080	2.080	37,876
2025-03-17	1.900	1.940	1.780	1.840	1.840	44,930
2025-03-14	1.760	1.760	1.760	1.760	1.760	41,187
2025-03-13	1.360	1.360	1.360	1.360	1.360	8
2025-03-12	1.360	1.360	1.360	1.360	1.360	0
2025-03-11	1.220	1.360	1.220	1.360	1.360	13
2025-03-10	1.220	1.220	1.220	1.220	1.220	0
2025-03-07	1.220	1.220	1.220	1.220	1.220	0
2025-03-06	1.220	1.220	1.220	1.220	1.220	0
2025-03-05	1.220	1.220	1.220	1.220	1.220	0
2025-03-04	1.220	1.350	1.220	1.220	1.220	26
2025-03-03	1.220	1.220	1.220	1.220	1.220	6
2025-02-28	1.210	1.210	1.210	1.210	1.210	0
2025-02-27	1.210	1.210	1.210	1.210	1.210	0
2025-02-26	1.210	1.210	1.210	1.210	1.210	0
2025-02-25	1.210	1.210	1.210	1.210	1.210	0
2025-02-24	1.210	1.210	1.210	1.210	1.210	0
2025-02-21	1.210	1.210	1.210	1.210	1.210	0
2025-02-20	1.210	1.210	1.210	1.210	1.210	0
2025-02-19	1.210	1.210	1.210	1.210	1.210	0
2025-02-18	1.210	1.210	1.210	1.210	1.210	11
2025-02-17	1.350	1.350	1.350	1.350	1.350	0
2025-02-14	1.350	1.350	1.350	1.350	1.350	7
2025-02-13	1.200	1.200	1.200	1.200	1.200	0
2025-02-12	1.200	1.200	1.200	1.200	1.200	9

← NewerPage 7 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.