Alumil Rom Industry SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.760	2.760	2.700	2.760	2.760	1,178
2026-10-21	2.720	2.770	2.700	2.750	2.750	2,497
2026-10-20	2.790	2.790	2.710	2.760	2.760	2,304
2026-10-19	2.690	2.780	2.650	2.780	2.780	21,836
2026-10-16	2.670	2.700	2.630	2.690	2.690	9,866
2026-10-15	2.650	2.670	2.620	2.670	2.670	27,690
2026-10-14	2.590	2.650	2.570	2.650	2.650	58,357
2026-10-13	2.600	2.600	2.560	2.590	2.590	482
2026-10-12	2.570	2.600	2.570	2.570	2.570	1,043
2026-10-09	2.600	2.600	2.570	2.590	2.590	3,051
2026-10-08	2.590	2.600	2.590	2.600	2.600	12,524
2026-10-07	2.580	2.580	2.580	2.580	2.580	2,000
2026-10-06	2.570	2.590	2.560	2.580	2.580	5,505
2026-10-05	2.600	2.620	2.530	2.590	2.590	14,427
2026-10-02	2.560	2.600	2.490	2.530	2.530	34,417
2026-10-01	2.610	2.620	2.610	2.610	2.610	4,644
2026-09-30	2.570	2.590	2.500	2.560	2.560	2,053
2026-09-29	2.530	2.540	2.500	2.540	2.540	8,732
2026-09-28	2.600	2.600	2.530	2.540	2.540	3,220
2026-09-25	2.610	2.610	2.520	2.600	2.600	30,514
2026-09-24	2.570	2.650	2.570	2.570	2.570	1,384
2026-09-23	2.680	2.680	2.600	2.600	2.600	2,657
2026-09-22	2.620	2.650	2.600	2.650	2.650	9,702
2026-09-21	2.620	2.620	2.620	2.620	2.620	422
2026-09-18	2.560	2.620	2.560	2.620	2.620	2,764
2026-09-17	2.560	2.600	2.530	2.560	2.560	11,514
2026-09-16	2.640	2.640	2.520	2.520	2.520	16,203
2026-09-15	2.650	2.650	2.620	2.620	2.620	3,668
2026-09-14	2.650	2.650	2.650	2.650	2.650	313
2026-09-11	2.610	2.650	2.600	2.630	2.630	8,173
2026-09-10	2.610	2.640	2.610	2.610	2.610	5,700
2026-09-09	2.670	2.680	2.600	2.600	2.600	4,961
2026-09-08	2.690	2.690	2.650	2.650	2.650	2,546
2026-09-07	2.690	2.690	2.690	2.690	2.690	1,564
2026-09-04	2.670	2.690	2.630	2.690	2.690	1,412
2026-09-03	2.630	2.670	2.630	2.670	2.670	234
2026-09-02	2.670	2.670	2.620	2.670	2.670	538
2026-09-01	2.650	2.650	2.620	2.620	2.620	2,275
2026-08-31	2.700	2.700	2.620	2.640	2.640	19,979
2026-08-28	2.700	2.700	2.660	2.660	2.660	4,152
2026-08-27	2.680	2.700	2.660	2.700	2.700	1,592
2026-08-26	2.660	2.700	2.660	2.680	2.680	1,150
2026-08-25	2.690	2.690	2.670	2.670	2.670	2,308
2026-08-24	2.690	2.690	2.690	2.690	2.690	1,011
2026-08-21	2.690	2.700	2.690	2.690	2.690	1,578
2026-08-20	2.700	2.710	2.670	2.690	2.690	17,251
2026-08-19	2.690	2.700	2.680	2.680	2.680	8,306
2026-08-18	2.700	2.700	2.670	2.690	2.690	1,963
2026-08-17	2.700	2.700	2.690	2.690	2.690	3,897
2026-08-14	2.700	2.720	2.700	2.710	2.710	19,020
2026-08-13	2.680	2.700	2.680	2.700	2.700	1,697
2026-08-12	2.680	2.700	2.680	2.680	2.680	14,301
2026-08-11	2.700	2.710	2.680	2.710	2.710	1,569
2026-08-10	2.710	2.710	2.670	2.700	2.700	2,839
2026-08-07	2.710	2.710	2.670	2.710	2.710	8,209
2026-08-06	2.670	2.700	2.670	2.700	2.700	3,187
2026-08-05	2.680	2.700	2.670	2.700	2.700	6,240
2026-08-04	2.700	2.710	2.690	2.700	2.700	12,294
2026-08-03	2.710	2.720	2.710	2.710	2.710	24,771
2026-07-31	2.710	2.710	2.710	2.710	2.710	5,515

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.2000 RON
2025-07-04	0.1700 RON
2024-07-05	0.2000 RON
2023-05-24	0.2000 RON
2022-05-24	0.1920 RON
2021-05-24	0.1100 RON
2020-09-11	0.0960 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.