Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.540 | 1.565 | 1.525 | 1.565 | 1.565 | 52,886 |
| 2024-05-20 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 16,552 |
| 2024-05-17 | 1.520 | 1.545 | 1.510 | 1.545 | 1.545 | 53,303 |
| 2024-05-16 | 1.515 | 1.530 | 1.495 | 1.520 | 1.520 | 36,595 |
| 2024-05-15 | 1.545 | 1.545 | 1.500 | 1.520 | 1.520 | 86,623 |
| 2024-05-14 | 1.565 | 1.565 | 1.545 | 1.565 | 1.565 | 14,652 |
| 2024-05-13 | 1.545 | 1.565 | 1.545 | 1.565 | 1.565 | 2,089 |
| 2024-05-10 | 1.565 | 1.565 | 1.550 | 1.550 | 1.550 | 22,608 |
| 2024-05-09 | 1.580 | 1.580 | 1.555 | 1.555 | 1.555 | 19,644 |
| 2024-05-08 | 1.595 | 1.595 | 1.575 | 1.580 | 1.580 | 11,177 |
| 2024-05-07 | 1.550 | 1.595 | 1.550 | 1.595 | 1.595 | 137,963 |
| 2024-05-02 | 1.525 | 1.540 | 1.525 | 1.540 | 1.540 | 20,618 |
| 2024-04-30 | 1.550 | 1.550 | 1.525 | 1.540 | 1.540 | 76,990 |
| 2024-04-29 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 40,269 |
| 2024-04-26 | 1.540 | 1.540 | 1.510 | 1.535 | 1.535 | 27,621 |
| 2024-04-25 | 1.520 | 1.545 | 1.520 | 1.530 | 1.530 | 41,603 |
| 2024-04-24 | 1.540 | 1.545 | 1.540 | 1.540 | 1.540 | 24,165 |
| 2024-04-23 | 1.550 | 1.550 | 1.515 | 1.515 | 1.515 | 32,795 |
| 2024-04-22 | 1.520 | 1.545 | 1.520 | 1.545 | 1.545 | 72,818 |
| 2024-04-19 | 1.515 | 1.520 | 1.505 | 1.520 | 1.520 | 33,422 |
| 2024-04-18 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 8,830 |
| 2024-04-17 | 1.510 | 1.515 | 1.500 | 1.515 | 1.515 | 8,066 |
| 2024-04-16 | 1.515 | 1.520 | 1.510 | 1.510 | 1.510 | 105,687 |
| 2024-04-15 | 1.495 | 1.515 | 1.495 | 1.510 | 1.510 | 224,505 |
| 2024-04-12 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 60,029 |
| 2024-04-11 | 1.500 | 1.505 | 1.465 | 1.490 | 1.490 | 55,456 |
| 2024-04-10 | 1.500 | 1.510 | 1.470 | 1.500 | 1.500 | 41,756 |
| 2024-04-09 | 1.480 | 1.495 | 1.480 | 1.495 | 1.495 | 34,788 |
| 2024-04-08 | 1.495 | 1.495 | 1.455 | 1.480 | 1.480 | 21,182 |
| 2024-04-05 | 1.480 | 1.500 | 1.455 | 1.495 | 1.495 | 56,974 |
| 2024-04-04 | 1.460 | 1.510 | 1.450 | 1.480 | 1.480 | 224,201 |
| 2024-04-03 | 1.420 | 1.450 | 1.415 | 1.450 | 1.450 | 120,505 |
| 2024-04-02 | 1.425 | 1.430 | 1.415 | 1.425 | 1.425 | 25,372 |
| 2024-04-01 | 1.430 | 1.430 | 1.425 | 1.430 | 1.430 | 2,424 |
| 2024-03-29 | 1.405 | 1.430 | 1.405 | 1.425 | 1.425 | 33,240 |
| 2024-03-28 | 1.415 | 1.430 | 1.405 | 1.410 | 1.410 | 56,498 |
| 2024-03-27 | 1.420 | 1.430 | 1.415 | 1.415 | 1.415 | 15,190 |
| 2024-03-26 | 1.415 | 1.420 | 1.415 | 1.420 | 1.420 | 2,060 |
| 2024-03-25 | 1.420 | 1.425 | 1.400 | 1.420 | 1.420 | 50,656 |
| 2024-03-22 | 1.415 | 1.425 | 1.395 | 1.425 | 1.425 | 66,678 |
| 2024-03-21 | 1.395 | 1.415 | 1.395 | 1.400 | 1.400 | 11,061 |
| 2024-03-20 | 1.405 | 1.415 | 1.395 | 1.405 | 1.405 | 14,468 |
| 2024-03-19 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 24,152 |
| 2024-03-18 | 1.395 | 1.425 | 1.395 | 1.425 | 1.425 | 23,671 |
| 2024-03-15 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 7,860 |
| 2024-03-14 | 1.370 | 1.390 | 1.365 | 1.380 | 1.380 | 32,003 |
| 2024-03-13 | 1.375 | 1.390 | 1.365 | 1.375 | 1.375 | 15,874 |
| 2024-03-12 | 1.355 | 1.380 | 1.355 | 1.375 | 1.375 | 30,541 |
| 2024-03-11 | 1.360 | 1.395 | 1.350 | 1.370 | 1.370 | 93,857 |
| 2024-03-08 | 1.380 | 1.410 | 1.350 | 1.355 | 1.355 | 127,863 |
| 2024-03-07 | 1.400 | 1.400 | 1.355 | 1.395 | 1.395 | 33,973 |
| 2024-03-06 | 1.400 | 1.410 | 1.395 | 1.400 | 1.400 | 21,837 |
| 2024-03-05 | 1.410 | 1.415 | 1.390 | 1.400 | 1.400 | 120,410 |
| 2024-03-04 | 1.420 | 1.440 | 1.400 | 1.415 | 1.415 | 8,743 |
| 2024-03-01 | 1.410 | 1.450 | 1.405 | 1.435 | 1.435 | 18,538 |
| 2024-02-29 | 1.425 | 1.425 | 1.350 | 1.415 | 1.415 | 372,952 |
| 2024-02-28 | 1.455 | 1.455 | 1.445 | 1.445 | 1.445 | 28,547 |
| 2024-02-27 | 1.450 | 1.465 | 1.445 | 1.450 | 1.450 | 39,796 |
| 2024-02-26 | 1.450 | 1.465 | 1.445 | 1.450 | 1.450 | 25,113 |
| 2024-02-23 | 1.450 | 1.455 | 1.445 | 1.450 | 1.450 | 9,643 |
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.