Alro Slatina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	1.460	1.465	1.445	1.450	1.450	57,845
2024-02-21	1.465	1.470	1.450	1.460	1.460	19,175
2024-02-20	1.460	1.475	1.450	1.450	1.450	21,870
2024-02-19	1.450	1.485	1.450	1.480	1.480	22,382
2024-02-16	1.460	1.465	1.440	1.450	1.450	15,751
2024-02-15	1.460	1.460	1.440	1.440	1.440	17,493
2024-02-12	1.455	1.465	1.450	1.455	1.455	29,640
2024-02-09	1.435	1.475	1.415	1.450	1.450	72,700
2024-02-08	1.470	1.480	1.400	1.435	1.435	243,400
2024-02-07	1.495	1.495	1.440	1.470	1.470	454,530
2024-02-06	1.500	1.500	1.475	1.480	1.480	54,060
2024-02-05	1.500	1.500	1.480	1.480	1.480	135,860
2024-02-02	1.500	1.510	1.490	1.500	1.500	127,990
2024-02-01	1.490	1.510	1.490	1.490	1.490	44,650
2024-01-31	1.490	1.510	1.485	1.490	1.490	13,110
2024-01-30	1.495	1.510	1.490	1.500	1.500	117,450
2024-01-29	1.520	1.520	1.490	1.490	1.490	107,860
2024-01-26	1.505	1.520	1.500	1.500	1.500	67,880
2024-01-25	1.515	1.520	1.495	1.495	1.495	89,980
2024-01-23	1.515	1.520	1.500	1.510	1.510	20,010
2024-01-22	1.530	1.530	1.490	1.515	1.515	239,860
2024-01-19	1.530	1.530	1.505	1.530	1.530	41,350
2024-01-18	1.530	1.530	1.520	1.530	1.530	19,000
2024-01-17	1.525	1.530	1.510	1.530	1.530	31,150
2024-01-16	1.520	1.530	1.505	1.525	1.525	25,590
2024-01-15	1.520	1.520	1.505	1.520	1.520	3,010
2024-01-12	1.500	1.525	1.500	1.520	1.520	62,180
2024-01-11	1.535	1.535	1.500	1.500	1.500	119,050
2024-01-10	1.510	1.535	1.505	1.505	1.505	18,400
2024-01-09	1.535	1.535	1.505	1.510	1.510	31,770
2024-01-08	1.500	1.540	1.500	1.530	1.530	125,410
2024-01-05	1.515	1.545	1.500	1.530	1.530	65,460
2024-01-04	1.550	1.550	1.500	1.515	1.515	57,990
2024-01-03	1.540	1.560	1.540	1.540	1.540	37,010
2023-12-29	1.530	1.550	1.505	1.540	1.540	28,870
2023-12-28	1.535	1.535	1.500	1.535	1.535	15,920
2023-12-27	1.530	1.540	1.500	1.515	1.515	24,110
2023-12-22	1.525	1.530	1.505	1.525	1.525	22,110
2023-12-21	1.545	1.545	1.505	1.505	1.505	20,000
2023-12-20	1.520	1.540	1.505	1.540	1.540	21,360
2023-12-19	1.530	1.530	1.510	1.510	1.510	56,600
2023-12-18	1.520	1.550	1.520	1.550	1.550	56,750
2023-12-15	1.525	1.525	1.500	1.520	1.520	49,930
2023-12-14	1.500	1.535	1.500	1.525	1.525	27,680
2023-12-13	1.535	1.535	1.500	1.500	1.500	71,850
2023-12-12	1.530	1.530	1.505	1.510	1.510	5,780
2023-12-11	1.540	1.540	1.495	1.495	1.495	152,200
2023-12-08	1.540	1.540	1.500	1.530	1.530	24,060
2023-12-07	1.505	1.530	1.505	1.530	1.530	12,580
2023-12-06	1.500	1.525	1.500	1.500	1.500	8,100
2023-12-05	1.515	1.515	1.495	1.500	1.500	27,790
2023-12-04	1.510	1.525	1.505	1.505	1.505	26,570
2023-11-29	1.525	1.540	1.520	1.520	1.520	1,990
2023-11-28	1.545	1.545	1.525	1.525	1.525	450
2023-11-27	1.540	1.545	1.530	1.530	1.530	32,010
2023-11-24	1.540	1.540	1.520	1.520	1.520	8,250
2023-11-23	1.540	1.540	1.505	1.505	1.505	22,660
2023-11-22	1.540	1.545	1.520	1.540	1.540	3,600
2023-11-21	1.505	1.540	1.505	1.520	1.520	8,050
2023-11-20	1.490	1.545	1.490	1.510	1.510	9,090

← NewerPage 12 of 21 · 1,244 trading daysOlder →

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.