Alro Slatina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	1.500	1.565	1.485	1.490	1.490	69,100
2023-11-16	1.550	1.560	1.495	1.500	1.500	112,110
2023-11-15	1.520	1.540	1.510	1.535	1.535	13,460
2023-11-14	1.545	1.565	1.515	1.515	1.515	68,220
2023-11-13	1.600	1.600	1.540	1.540	1.540	88,180
2023-11-10	1.590	1.600	1.570	1.570	1.570	41,410
2023-11-09	1.600	1.605	1.590	1.590	1.590	12,190
2023-11-08	1.585	1.605	1.570	1.595	1.595	7,690
2023-11-07	1.605	1.605	1.570	1.590	1.590	12,330
2023-11-06	1.605	1.605	1.575	1.600	1.600	11,480
2023-11-03	1.600	1.600	1.585	1.600	1.600	13,960
2023-11-02	1.615	1.615	1.585	1.600	1.600	7,010
2023-11-01	1.590	1.630	1.565	1.585	1.585	25,290
2023-10-31	1.600	1.600	1.565	1.590	1.590	4,320
2023-10-30	1.595	1.620	1.560	1.565	1.565	50,970
2023-10-27	1.610	1.630	1.590	1.600	1.600	143,460
2023-10-26	1.605	1.640	1.590	1.610	1.610	130,400
2023-10-25	1.600	1.645	1.600	1.605	1.605	67,690
2023-10-24	1.630	1.635	1.600	1.635	1.635	29,120
2023-10-23	1.600	1.625	1.600	1.625	1.625	28,380
2023-10-20	1.610	1.610	1.585	1.590	1.590	31,330
2023-10-19	1.570	1.600	1.565	1.585	1.585	142,030
2023-10-18	1.525	1.565	1.525	1.545	1.545	18,120
2023-10-17	1.540	1.550	1.525	1.545	1.545	23,470
2023-10-16	1.545	1.545	1.525	1.540	1.540	11,680
2023-10-13	1.565	1.565	1.530	1.545	1.545	16,230
2023-10-12	1.560	1.575	1.530	1.545	1.545	22,940
2023-10-11	1.560	1.575	1.525	1.560	1.560	64,600
2023-10-10	1.505	1.555	1.505	1.555	1.555	36,650
2023-10-09	1.520	1.520	1.505	1.515	1.515	17,000
2023-10-06	1.555	1.555	1.515	1.515	1.515	3,020
2023-10-05	1.535	1.535	1.520	1.530	1.530	16,020
2023-10-04	1.525	1.545	1.510	1.530	1.530	27,200
2023-10-03	1.560	1.560	1.500	1.525	1.525	55,930
2023-10-02	1.570	1.570	1.535	1.535	1.535	62,820
2023-09-29	1.540	1.580	1.540	1.555	1.555	17,090
2023-09-28	1.540	1.575	1.535	1.540	1.540	17,380
2023-09-27	1.545	1.545	1.540	1.540	1.540	3,010
2023-09-26	1.550	1.575	1.520	1.530	1.530	12,450
2023-09-25	1.550	1.580	1.525	1.525	1.525	20,050
2023-09-22	1.570	1.580	1.555	1.555	1.555	6,430
2023-09-21	1.580	1.585	1.555	1.560	1.560	29,630
2023-09-20	1.575	1.585	1.550	1.560	1.560	45,490
2023-09-19	1.545	1.575	1.540	1.565	1.565	31,670
2023-09-18	1.505	1.540	1.505	1.540	1.540	4,000
2023-09-15	1.495	1.560	1.495	1.545	1.545	4,030
2023-09-14	1.555	1.555	1.500	1.535	1.535	66,170
2023-09-13	1.575	1.575	1.510	1.520	1.520	45,150
2023-09-12	1.580	1.580	1.540	1.545	1.545	9,600
2023-09-11	1.550	1.560	1.530	1.535	1.535	11,290
2023-09-08	1.530	1.550	1.510	1.550	1.550	11,230
2023-09-07	1.525	1.550	1.505	1.505	1.505	33,440
2023-09-06	1.550	1.550	1.520	1.525	1.525	22,200
2023-09-05	1.550	1.565	1.525	1.525	1.525	26,800
2023-09-04	1.585	1.585	1.540	1.545	1.545	8,400
2023-09-01	1.570	1.580	1.560	1.565	1.565	9,470
2023-08-31	1.580	1.585	1.570	1.570	1.570	1,510
2023-08-30	1.580	1.595	1.570	1.570	1.570	3,200
2023-08-29	1.585	1.585	1.555	1.560	1.560	3,700
2023-08-28	1.570	1.590	1.570	1.585	1.585	17,230

← NewerPage 13 of 21 · 1,241 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.