Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.520 | 1.555 | 1.510 | 1.515 | 1.515 | 35,936 |
| 2024-08-13 | 1.550 | 1.550 | 1.505 | 1.535 | 1.535 | 81,836 |
| 2024-08-12 | 1.525 | 1.540 | 1.510 | 1.540 | 1.540 | 7,798 |
| 2024-08-09 | 1.525 | 1.525 | 1.505 | 1.520 | 1.520 | 7,378 |
| 2024-08-08 | 1.520 | 1.525 | 1.510 | 1.525 | 1.525 | 18,069 |
| 2024-08-07 | 1.525 | 1.525 | 1.490 | 1.520 | 1.520 | 140,900 |
| 2024-08-06 | 1.495 | 1.550 | 1.495 | 1.510 | 1.510 | 45,134 |
| 2024-08-05 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 113,031 |
| 2024-08-02 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 2,871 |
| 2024-08-01 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 7,278 |
| 2024-07-31 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 27,290 |
| 2024-07-30 | 1.575 | 1.580 | 1.560 | 1.560 | 1.560 | 62,259 |
| 2024-07-29 | 1.560 | 1.575 | 1.560 | 1.575 | 1.575 | 1,433 |
| 2024-07-26 | 1.590 | 1.590 | 1.565 | 1.570 | 1.570 | 4,715 |
| 2024-07-25 | 1.565 | 1.595 | 1.555 | 1.555 | 1.555 | 18,966 |
| 2024-07-24 | 1.570 | 1.575 | 1.555 | 1.555 | 1.555 | 39,183 |
| 2024-07-23 | 1.580 | 1.580 | 1.565 | 1.570 | 1.570 | 15,983 |
| 2024-07-22 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 66,881 |
| 2024-07-19 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 60,470 |
| 2024-07-18 | 1.520 | 1.540 | 1.520 | 1.525 | 1.525 | 4,884 |
| 2024-07-17 | 1.540 | 1.540 | 1.510 | 1.515 | 1.515 | 68,613 |
| 2024-07-16 | 1.545 | 1.550 | 1.545 | 1.545 | 1.545 | 2,072 |
| 2024-07-15 | 1.555 | 1.555 | 1.545 | 1.545 | 1.545 | 16,826 |
| 2024-07-12 | 1.555 | 1.555 | 1.540 | 1.545 | 1.545 | 54,100 |
| 2024-07-11 | 1.565 | 1.565 | 1.550 | 1.550 | 1.550 | 13,629 |
| 2024-07-10 | 1.570 | 1.570 | 1.560 | 1.565 | 1.565 | 4,313 |
| 2024-07-09 | 1.575 | 1.580 | 1.555 | 1.570 | 1.570 | 10,232 |
| 2024-07-08 | 1.580 | 1.580 | 1.560 | 1.575 | 1.575 | 8,313 |
| 2024-07-05 | 1.570 | 1.580 | 1.565 | 1.580 | 1.580 | 13,782 |
| 2024-07-04 | 1.570 | 1.580 | 1.570 | 1.575 | 1.575 | 10,550 |
| 2024-07-03 | 1.575 | 1.580 | 1.560 | 1.580 | 1.580 | 14,829 |
| 2024-07-02 | 1.555 | 1.575 | 1.555 | 1.565 | 1.565 | 18,821 |
| 2024-07-01 | 1.560 | 1.570 | 1.555 | 1.570 | 1.570 | 19,092 |
| 2024-06-28 | 1.565 | 1.565 | 1.560 | 1.560 | 1.560 | 20,231 |
| 2024-06-27 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 469 |
| 2024-06-26 | 1.560 | 1.570 | 1.540 | 1.570 | 1.570 | 14,847 |
| 2024-06-25 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 6,360 |
| 2024-06-21 | 1.575 | 1.575 | 1.565 | 1.570 | 1.570 | 8,655 |
| 2024-06-20 | 1.570 | 1.575 | 1.550 | 1.570 | 1.570 | 32,058 |
| 2024-06-19 | 1.550 | 1.565 | 1.520 | 1.565 | 1.565 | 28,809 |
| 2024-06-18 | 1.550 | 1.570 | 1.525 | 1.550 | 1.550 | 88,806 |
| 2024-06-17 | 1.575 | 1.580 | 1.560 | 1.580 | 1.580 | 18,229 |
| 2024-06-14 | 1.590 | 1.590 | 1.560 | 1.575 | 1.575 | 21,238 |
| 2024-06-13 | 1.595 | 1.595 | 1.560 | 1.585 | 1.585 | 23,959 |
| 2024-06-12 | 1.590 | 1.600 | 1.590 | 1.595 | 1.595 | 2,873 |
| 2024-06-11 | 1.610 | 1.610 | 1.560 | 1.575 | 1.575 | 20,567 |
| 2024-06-10 | 1.600 | 1.615 | 1.560 | 1.610 | 1.610 | 53,546 |
| 2024-06-07 | 1.595 | 1.620 | 1.580 | 1.620 | 1.620 | 33,153 |
| 2024-06-06 | 1.590 | 1.605 | 1.580 | 1.605 | 1.605 | 20,336 |
| 2024-06-05 | 1.620 | 1.620 | 1.580 | 1.615 | 1.615 | 31,416 |
| 2024-06-04 | 1.620 | 1.620 | 1.595 | 1.615 | 1.615 | 25,029 |
| 2024-06-03 | 1.610 | 1.625 | 1.580 | 1.600 | 1.600 | 57,001 |
| 2024-05-31 | 1.610 | 1.635 | 1.610 | 1.630 | 1.630 | 50,805 |
| 2024-05-30 | 1.555 | 1.600 | 1.550 | 1.590 | 1.590 | 110,353 |
| 2024-05-29 | 1.550 | 1.555 | 1.535 | 1.555 | 1.555 | 99,266 |
| 2024-05-28 | 1.545 | 1.550 | 1.530 | 1.530 | 1.530 | 27,534 |
| 2024-05-27 | 1.530 | 1.555 | 1.530 | 1.535 | 1.535 | 39,017 |
| 2024-05-24 | 1.520 | 1.545 | 1.520 | 1.545 | 1.545 | 41,679 |
| 2024-05-23 | 1.525 | 1.550 | 1.525 | 1.525 | 1.525 | 18,150 |
| 2024-05-22 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 26,072 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-01-07 | 0.4576 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.