Alro Slatina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.625	1.625	1.610	1.610	1.610	5,560
2023-05-29	1.650	1.650	1.590	1.595	1.595	44,620
2023-05-26	1.660	1.670	1.650	1.670	1.670	14,800
2023-05-25	1.650	1.655	1.650	1.655	1.655	1,650
2023-05-24	1.655	1.660	1.645	1.645	1.645	9,440
2023-05-23	1.660	1.660	1.635	1.660	1.660	6,870
2023-05-22	1.675	1.675	1.645	1.670	1.670	6,320
2023-05-19	1.675	1.680	1.650	1.660	1.660	4,350
2023-05-18	1.660	1.680	1.650	1.675	1.675	1,400
2023-05-17	1.660	1.680	1.660	1.680	1.680	5,640
2023-05-16	1.660	1.680	1.650	1.650	1.650	3,520
2023-05-15	1.680	1.680	1.660	1.665	1.665	3,040
2023-05-12	1.650	1.670	1.640	1.655	1.655	2,670
2023-05-11	1.650	1.680	1.650	1.670	1.670	16,340
2023-05-10	1.675	1.680	1.650	1.650	1.650	4,140
2023-05-09	1.660	1.670	1.650	1.650	1.650	11,960
2023-05-08	1.675	1.680	1.655	1.655	1.655	14,170
2023-05-05	1.660	1.675	1.660	1.665	1.665	3,650
2023-05-04	1.660	1.670	1.655	1.670	1.670	6,100
2023-05-03	1.680	1.680	1.660	1.660	1.660	2,490
2023-05-02	1.685	1.685	1.650	1.680	1.680	17,270
2023-04-28	1.690	1.690	1.645	1.680	1.680	36,480
2023-04-27	1.685	1.695	1.665	1.665	1.665	2,640
2023-04-26	1.690	1.695	1.660	1.660	1.660	4,040
2023-04-25	1.700	1.700	1.650	1.660	1.660	30,380
2023-04-24	1.695	1.700	1.695	1.700	1.700	27,770
2023-04-21	1.690	1.700	1.665	1.670	1.670	5,140
2023-04-20	1.690	1.700	1.670	1.670	1.670	11,900
2023-04-19	1.700	1.705	1.670	1.670	1.670	16,990
2023-04-18	1.685	1.710	1.685	1.700	1.700	19,300
2023-04-13	1.655	1.685	1.650	1.680	1.680	10,640
2023-04-12	1.670	1.670	1.650	1.660	1.660	1,930
2023-04-11	1.645	1.670	1.645	1.665	1.665	5,590
2023-04-10	1.660	1.665	1.660	1.660	1.660	5,790
2023-04-07	1.655	1.660	1.650	1.650	1.650	17,820
2023-04-06	1.610	1.655	1.610	1.655	1.655	65,860
2023-04-05	1.680	1.680	1.640	1.640	1.640	41,820
2023-04-04	1.720	1.720	1.680	1.680	1.680	43,920
2023-04-03	1.715	1.725	1.680	1.720	1.720	20,370
2023-03-31	1.725	1.725	1.690	1.695	1.695	4,330
2023-03-30	1.705	1.730	1.690	1.690	1.690	18,370
2023-03-29	1.720	1.725	1.690	1.705	1.705	5,720
2023-03-28	1.755	1.755	1.690	1.700	1.700	21,680
2023-03-27	1.740	1.760	1.720	1.725	1.725	4,100
2023-03-24	1.760	1.760	1.720	1.740	1.740	7,010
2023-03-23	1.760	1.760	1.710	1.740	1.740	2,370
2023-03-22	1.745	1.760	1.710	1.710	1.710	5,110
2023-03-21	1.745	1.760	1.745	1.745	1.745	2,210
2023-03-20	1.780	1.780	1.690	1.745	1.745	57,460
2023-03-17	1.785	1.785	1.750	1.755	1.755	10,180
2023-03-16	1.735	1.790	1.730	1.730	1.730	11,700
2023-03-15	1.740	1.785	1.725	1.725	1.725	17,220
2023-03-14	1.740	1.790	1.730	1.785	1.785	9,210
2023-03-13	1.790	1.800	1.735	1.735	1.735	11,020
2023-03-10	1.820	1.820	1.780	1.810	1.810	1,450
2023-03-09	1.810	1.810	1.780	1.800	1.800	12,560
2023-03-08	1.800	1.810	1.770	1.795	1.795	17,970
2023-03-07	1.800	1.830	1.800	1.825	1.825	8,760
2023-03-06	1.840	1.840	1.780	1.820	1.820	21,930
2023-03-03	1.820	1.840	1.820	1.840	1.840	22,110

← NewerPage 15 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.