Alro Slatina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	1.825	1.840	1.810	1.810	1.810	5,360
2023-03-01	1.850	1.850	1.805	1.830	1.830	4,840
2023-02-28	1.860	1.930	1.820	1.850	1.850	128,320
2023-02-27	1.795	1.820	1.750	1.810	1.810	37,510
2023-02-24	1.820	1.820	1.790	1.790	1.790	29,460
2023-02-23	1.830	1.840	1.815	1.815	1.815	9,560
2023-02-22	1.840	1.850	1.820	1.840	1.840	18,390
2023-02-21	1.850	1.850	1.830	1.835	1.835	7,270
2023-02-20	1.800	1.850	1.800	1.830	1.830	23,730
2023-02-17	1.820	1.820	1.770	1.800	1.800	2,630
2023-02-16	1.800	1.820	1.765	1.790	1.790	56,490
2023-02-15	1.795	1.800	1.770	1.800	1.800	1,670
2023-02-14	1.805	1.805	1.765	1.775	1.775	6,000
2023-02-13	1.780	1.800	1.760	1.800	1.800	13,060
2023-02-10	1.795	1.795	1.760	1.765	1.765	1,720
2023-02-09	1.795	1.795	1.755	1.785	1.785	9,250
2023-02-08	1.770	1.795	1.755	1.755	1.755	3,220
2023-02-07	1.765	1.800	1.760	1.770	1.770	14,710
2023-02-06	1.780	1.800	1.755	1.760	1.760	10,310
2023-02-03	1.790	1.790	1.745	1.750	1.750	3,160
2023-02-02	1.790	1.790	1.780	1.790	1.790	10,280
2023-02-01	1.790	1.790	1.785	1.790	1.790	9,370
2023-01-31	1.790	1.790	1.750	1.750	1.750	17,970
2023-01-30	1.790	1.810	1.790	1.800	1.800	6,520
2023-01-27	1.800	1.830	1.795	1.800	1.800	20,710
2023-01-26	1.800	1.835	1.780	1.785	1.785	15,650
2023-01-25	1.750	1.800	1.750	1.780	1.780	29,620
2023-01-23	1.745	1.775	1.730	1.740	1.740	24,220
2023-01-20	1.700	1.740	1.680	1.740	1.740	120,730
2023-01-19	1.700	1.700	1.680	1.680	1.680	5,790
2023-01-18	1.655	1.730	1.655	1.660	1.660	95,370
2023-01-17	1.640	1.655	1.630	1.655	1.655	64,380
2023-01-16	1.640	1.640	1.615	1.630	1.630	13,190
2023-01-13	1.635	1.635	1.630	1.630	1.630	3,370
2023-01-12	1.630	1.635	1.600	1.610	1.610	10,560
2023-01-11	1.625	1.635	1.600	1.630	1.630	9,780
2023-01-10	1.565	1.630	1.565	1.630	1.630	43,680
2023-01-09	1.575	1.585	1.560	1.560	1.560	6,550
2023-01-06	1.595	1.595	1.560	1.565	1.565	3,460
2023-01-05	1.575	1.595	1.575	1.580	1.580	16,920
2023-01-04	1.565	1.585	1.535	1.575	1.575	10,000
2023-01-03	1.565	1.565	1.505	1.565	1.565	11,080
2022-12-30	1.545	1.570	1.495	1.570	1.570	70,170
2022-12-29	1.515	1.545	1.515	1.545	1.545	14,710
2022-12-28	1.525	1.550	1.515	1.525	1.525	24,990
2022-12-27	1.520	1.555	1.515	1.525	1.525	49,340
2022-12-23	1.550	1.555	1.520	1.540	1.540	19,070
2022-12-22	1.530	1.545	1.530	1.540	1.540	11,220
2022-12-21	1.520	1.555	1.520	1.530	1.530	18,630
2022-12-20	1.550	1.555	1.530	1.530	1.530	12,520
2022-12-19	1.540	1.560	1.540	1.560	1.560	1,920
2022-12-16	1.585	1.585	1.550	1.580	1.580	8,670
2022-12-15	1.585	1.585	1.585	1.585	1.585	350
2022-12-14	1.540	1.580	1.530	1.530	1.530	5,140
2022-12-13	1.540	1.580	1.540	1.540	1.540	1,570
2022-12-12	1.600	1.600	1.530	1.540	1.540	21,800
2022-12-09	1.575	1.600	1.555	1.575	1.575	25,070
2022-12-08	1.575	1.575	1.555	1.555	1.555	6,180
2022-12-07	1.570	1.590	1.570	1.575	1.575	19,300
2022-12-06	1.570	1.570	1.520	1.565	1.565	18,800

← NewerPage 16 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.