Semrom Oltenia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-11-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-31 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-10-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10 |
| 2024-10-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-10-24 | 1.420 | 1.420 | 1.320 | 1.320 | 1.320 | 361 |
| 2024-10-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-10-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 500 |
| 2024-10-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 91 |
| 2024-10-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-10-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-10-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-10-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-10-14 | 1.330 | 1.430 | 1.330 | 1.430 | 1.430 | 510 |
| 2024-10-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 500 |
| 2024-10-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-10-09 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 1,728 |
| 2024-10-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 500 |
| 2024-10-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 889 |
| 2024-10-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-10-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,111 |
| 2024-10-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-10-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-09-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 17 |
| 2024-09-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-25 | 1.400 | 1.420 | 1.220 | 1.400 | 1.400 | 1,878 |
| 2024-09-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 21,200 |
| 2024-09-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 9,800 |
| 2024-09-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-09-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-09-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-09-10 | 1.300 | 1.540 | 1.300 | 1.490 | 1.490 | 9,810 |
| 2024-09-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-06 | 1.370 | 1.400 | 1.300 | 1.300 | 1.300 | 11,500 |
| 2024-09-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-09-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-09-03 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 750 |
| 2024-09-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-29 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-23 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 16,500 |
| 2024-08-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-08-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 40 |
| 2024-08-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-08-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 350 |
| 2024-08-16 | 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.