Semrom Oltenia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 9 |
| 2025-02-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-02-07 | 1.360 | 1.360 | 1.200 | 1.200 | 1.200 | 211 |
| 2025-02-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-02-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-02-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-02-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-01-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-01-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-01-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-01-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-01-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-01-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 50 |
| 2025-01-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-01-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-01-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-01-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2025-01-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-01-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-01-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-01-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-01-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-01-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-01-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 350 |
| 2025-01-03 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 899 |
| 2024-12-30 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-12-27 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-12-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-12-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-12-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 400 |
| 2024-12-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-12-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-12-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2 |
| 2024-12-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-12-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-12-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2 |
| 2024-12-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-12-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-12-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-12-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-12-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-12-03 | 1.260 | 1.390 | 1.260 | 1.390 | 1.390 | 45 |
| 2024-12-02 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 390 |
| 2024-11-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 103 |
| 2024-11-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-11-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-11-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 900 |
| 2024-11-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-11-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-11-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,100 |
| 2024-11-20 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 1,711 |
| 2024-11-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 100 |
| 2024-11-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 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.