Semrom Oltenia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.880	0.880	0.880	0.880	0.880	24
2026-10-14	0.880	0.880	0.880	0.880	0.880	0
2026-10-13	0.880	0.880	0.880	0.880	0.880	5
2026-10-12	0.935	0.935	0.935	0.935	0.935	15
2026-10-09	0.850	0.890	0.850	0.880	0.880	1,406
2026-10-08	0.935	0.935	0.935	0.935	0.935	19
2026-10-07	0.935	0.935	0.935	0.935	0.935	0
2026-10-06	0.935	0.935	0.935	0.935	0.935	0
2026-10-05	0.920	0.935	0.830	0.935	0.935	95
2026-10-02	0.915	0.915	0.915	0.915	0.915	0
2026-10-01	0.915	0.915	0.915	0.915	0.915	0
2026-09-30	0.910	0.915	0.910	0.915	0.915	796
2026-09-29	0.900	0.900	0.900	0.900	0.900	0
2026-09-28	0.900	0.900	0.900	0.900	0.900	569
2026-09-25	0.900	0.900	0.900	0.900	0.900	0
2026-09-24	0.900	0.900	0.900	0.900	0.900	5
2026-09-23	0.910	0.910	0.900	0.900	0.900	27
2026-09-22	0.800	0.805	0.800	0.805	0.805	14
2026-09-21	0.905	0.905	0.905	0.905	0.905	0
2026-09-18	0.905	0.905	0.905	0.905	0.905	0
2026-09-17	0.905	0.905	0.905	0.905	0.905	0
2026-09-16	0.905	0.905	0.905	0.905	0.905	0
2026-09-15	0.910	0.910	0.810	0.905	0.905	38
2026-09-14	0.910	0.910	0.900	0.900	0.900	14
2026-09-11	0.805	0.910	0.800	0.800	0.800	7,470
2026-09-10	0.800	0.800	0.800	0.800	0.800	400
2026-09-09	0.870	0.870	0.870	0.870	0.870	0
2026-09-08	0.870	0.870	0.870	0.870	0.870	7
2026-09-07	0.885	0.885	0.885	0.885	0.885	691
2026-09-04	0.880	0.885	0.880	0.885	0.885	1,200
2026-09-03	0.910	0.910	0.790	0.890	0.890	1,427
2026-09-02	0.890	0.920	0.745	0.915	0.915	871
2026-09-01	0.885	0.885	0.705	0.730	0.730	6,326
2026-08-31	0.900	0.900	0.900	0.900	0.900	0
2026-08-28	0.900	0.900	0.900	0.900	0.900	0
2026-08-27	0.910	0.910	0.900	0.900	0.900	5,200
2026-08-26	0.985	0.985	0.900	0.900	0.900	10,000
2026-08-25	0.980	0.980	0.980	0.980	0.980	0
2026-08-24	0.980	0.980	0.980	0.980	0.980	0
2026-08-21	0.980	0.980	0.980	0.980	0.980	0
2026-08-20	0.980	0.980	0.980	0.980	0.980	0
2026-08-19	1.040	1.040	0.980	0.980	0.980	433
2026-08-18	0.970	0.970	0.970	0.970	0.970	1,010
2026-08-17	1.050	1.060	0.970	0.970	0.970	1,617
2026-08-14	0.970	1.050	0.970	0.970	0.970	178
2026-08-13	1.030	1.040	1.030	1.040	1.040	800
2026-08-12	1.040	1.040	1.040	1.040	1.040	100
2026-08-11	1.000	1.040	1.000	1.000	1.000	3,983
2026-08-10	1.070	1.070	1.010	1.010	1.010	1,012
2026-08-07	1.070	1.070	1.070	1.070	1.070	2,585
2026-08-06	1.080	1.080	1.080	1.080	1.080	0
2026-08-05	1.120	1.120	1.080	1.080	1.080	15
2026-08-04	1.190	1.190	1.070	1.180	1.180	489
2026-08-03	1.100	1.100	1.100	1.100	1.100	16
2026-07-31	1.190	1.190	1.190	1.190	1.190	31
2026-07-30	1.190	1.190	1.190	1.190	1.190	425
2026-07-29	1.190	1.190	1.190	1.190	1.190	31
2026-07-28	1.180	1.180	1.180	1.180	1.180	0
2026-07-27	1.180	1.180	1.180	1.180	1.180	2,575
2026-07-24	1.200	1.200	1.200	1.200	1.200	0

Page 1 of 21 · 1,246 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.