Alro Slatina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	1.555	1.565	1.540	1.560	1.560	2,100
2023-08-24	1.570	1.570	1.550	1.550	1.550	2,020
2023-08-23	1.550	1.580	1.550	1.550	1.550	7,270
2023-08-22	1.550	1.565	1.550	1.550	1.550	9,530
2023-08-21	1.555	1.565	1.550	1.550	1.550	2,840
2023-08-18	1.565	1.575	1.550	1.565	1.565	35,140
2023-08-17	1.580	1.580	1.555	1.565	1.565	5,580
2023-08-16	1.580	1.585	1.565	1.585	1.585	11,770
2023-08-14	1.575	1.575	1.555	1.575	1.575	10,230
2023-08-11	1.560	1.580	1.555	1.580	1.580	7,950
2023-08-10	1.565	1.580	1.555	1.555	1.555	34,580
2023-08-09	1.580	1.585	1.560	1.570	1.570	18,840
2023-08-08	1.595	1.605	1.590	1.605	1.605	6,220
2023-08-07	1.605	1.605	1.590	1.590	1.590	4,540
2023-08-04	1.600	1.610	1.590	1.590	1.590	510
2023-08-03	1.610	1.610	1.570	1.590	1.590	46,970
2023-08-02	1.635	1.635	1.610	1.610	1.610	9,660
2023-08-01	1.640	1.640	1.620	1.635	1.635	4,590
2023-07-31	1.640	1.645	1.620	1.640	1.640	25,960
2023-07-28	1.635	1.640	1.600	1.640	1.640	50,220
2023-07-27	1.640	1.640	1.630	1.630	1.630	15,730
2023-07-26	1.640	1.640	1.630	1.635	1.635	51,660
2023-07-25	1.615	1.645	1.615	1.635	1.635	47,730
2023-07-24	1.625	1.635	1.615	1.615	1.615	117,360
2023-07-21	1.625	1.630	1.600	1.625	1.625	69,790
2023-07-20	1.590	1.625	1.565	1.625	1.625	70,130
2023-07-19	1.605	1.610	1.590	1.590	1.590	136,490
2023-07-18	1.615	1.615	1.600	1.615	1.615	28,760
2023-07-17	1.610	1.620	1.600	1.620	1.620	32,640
2023-07-14	1.570	1.620	1.560	1.590	1.590	75,170
2023-07-13	1.570	1.595	1.570	1.570	1.570	53,620
2023-07-12	1.550	1.600	1.535	1.570	1.570	135,580
2023-07-11	1.550	1.590	1.535	1.535	1.535	155,370
2023-07-10	1.600	1.600	1.540	1.565	1.565	189,850
2023-07-07	1.630	1.630	1.550	1.550	1.550	288,960
2023-07-06	1.650	1.650	1.630	1.635	1.635	54,820
2023-07-05	1.625	1.660	1.625	1.640	1.640	251,530
2023-07-04	1.630	1.635	1.600	1.625	1.625	72,770
2023-07-03	1.635	1.655	1.600	1.600	1.600	162,990
2023-06-30	1.650	1.655	1.635	1.635	1.635	31,740
2023-06-29	1.625	1.650	1.620	1.650	1.650	8,350
2023-06-28	1.635	1.635	1.625	1.625	1.625	28,940
2023-06-27	1.655	1.655	1.630	1.650	1.650	138,000
2023-06-26	1.630	1.655	1.620	1.625	1.625	91,680
2023-06-23	1.625	1.650	1.605	1.650	1.650	53,270
2023-06-22	1.675	1.675	1.625	1.625	1.625	218,400
2023-06-21	1.695	1.695	1.640	1.645	1.645	12,220
2023-06-20	1.695	1.695	1.655	1.695	1.695	6,210
2023-06-19	1.670	1.695	1.660	1.695	1.695	59,080
2023-06-16	1.620	1.670	1.620	1.670	1.670	133,750
2023-06-15	1.635	1.640	1.630	1.640	1.640	8,010
2023-06-14	1.625	1.635	1.600	1.635	1.635	4,760
2023-06-13	1.625	1.625	1.600	1.600	1.600	35,700
2023-06-12	1.635	1.635	1.620	1.620	1.620	3,300
2023-06-09	1.635	1.640	1.635	1.635	1.635	20,650
2023-06-08	1.600	1.640	1.600	1.625	1.625	10,620
2023-06-07	1.595	1.650	1.595	1.635	1.635	6,970
2023-06-06	1.595	1.640	1.590	1.620	1.620	3,140
2023-06-02	1.645	1.645	1.600	1.600	1.600	33,840
2023-05-31	1.615	1.665	1.615	1.635	1.635	23,680

← NewerPage 14 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.