Alro Slatina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.570	1.570	1.520	1.565	1.565	18,800
2022-12-05	1.630	1.645	1.510	1.510	1.510	142,600
2022-12-02	1.570	1.630	1.570	1.620	1.620	28,100
2022-11-29	1.605	1.620	1.560	1.575	1.575	44,930
2022-11-28	1.575	1.610	1.555	1.560	1.560	13,240
2022-11-25	1.595	1.595	1.570	1.575	1.575	1,210
2022-11-24	1.600	1.600	1.560	1.570	1.570	10,320
2022-11-23	1.610	1.615	1.555	1.600	1.600	11,530
2022-11-22	1.570	1.610	1.570	1.600	1.600	28,760
2022-11-21	1.580	1.600	1.560	1.560	1.560	15,920
2022-11-18	1.590	1.590	1.560	1.560	1.560	10,570
2022-11-17	1.550	1.615	1.520	1.580	1.580	65,170
2022-11-16	1.420	1.550	1.400	1.535	1.535	135,650
2022-11-15	1.435	1.435	1.400	1.400	1.400	14,470
2022-11-14	1.450	1.450	1.400	1.425	1.425	20,960
2022-11-11	1.450	1.485	1.430	1.480	1.480	40,180
2022-11-10	1.430	1.450	1.420	1.440	1.440	15,090
2022-11-09	1.440	1.440	1.420	1.420	1.420	2,860
2022-11-08	1.425	1.430	1.405	1.415	1.415	8,840
2022-11-07	1.425	1.425	1.400	1.420	1.420	6,530
2022-11-04	1.420	1.430	1.395	1.400	1.400	40,260
2022-11-03	1.415	1.420	1.395	1.410	1.410	12,730
2022-11-02	1.380	1.415	1.365	1.385	1.385	43,890
2022-11-01	1.410	1.410	1.385	1.385	1.385	11,910
2022-10-31	1.405	1.410	1.405	1.410	1.410	5,600
2022-10-28	1.375	1.400	1.375	1.400	1.400	1,060
2022-10-27	1.400	1.405	1.390	1.405	1.405	6,930
2022-10-26	1.395	1.400	1.395	1.400	1.400	3,850
2022-10-25	1.350	1.405	1.350	1.400	1.400	7,990
2022-10-24	1.395	1.405	1.380	1.380	1.380	8,190
2022-10-21	1.350	1.410	1.350	1.370	1.370	19,110
2022-10-20	1.335	1.350	1.335	1.350	1.350	340
2022-10-19	1.350	1.350	1.350	1.350	1.350	2,610
2022-10-18	1.345	1.350	1.335	1.335	1.335	11,580
2022-10-17	1.350	1.350	1.330	1.345	1.345	3,060
2022-10-14	1.360	1.370	1.340	1.340	1.340	4,940
2022-10-13	1.350	1.370	1.350	1.350	1.350	24,170
2022-10-12	1.300	1.350	1.250	1.340	1.340	117,800
2022-10-11	1.310	1.310	1.280	1.300	1.300	2,630
2022-10-10	1.290	1.310	1.285	1.310	1.310	5,330
2022-10-07	1.310	1.310	1.295	1.295	1.295	1,820
2022-10-06	1.295	1.310	1.295	1.295	1.295	3,700
2022-10-05	1.300	1.310	1.300	1.300	1.300	3,530
2022-10-04	1.310	1.320	1.295	1.300	1.300	12,810
2022-10-03	1.305	1.310	1.295	1.295	1.295	5,260
2022-09-30	1.290	1.310	1.290	1.305	1.305	1,100
2022-09-29	1.310	1.320	1.290	1.290	1.290	13,500
2022-09-28	1.310	1.310	1.290	1.310	1.310	23,360
2022-09-27	1.325	1.325	1.320	1.320	1.320	2,000
2022-09-26	1.320	1.320	1.280	1.280	1.280	70,390
2022-09-23	1.340	1.340	1.315	1.320	1.320	12,250
2022-09-22	1.315	1.350	1.315	1.315	1.315	4,930
2022-09-21	1.350	1.365	1.320	1.320	1.320	24,580
2022-09-20	1.335	1.365	1.335	1.350	1.350	5,830
2022-09-19	1.345	1.370	1.330	1.330	1.330	13,590
2022-09-16	1.375	1.375	1.345	1.360	1.360	23,560
2022-09-15	1.375	1.385	1.375	1.375	1.375	1,920
2022-09-14	1.380	1.385	1.355	1.375	1.375	15,630
2022-09-13	1.380	1.395	1.380	1.395	1.395	16,780
2022-09-12	1.375	1.390	1.365	1.390	1.390	26,060

← NewerPage 17 of 21 · 1,245 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.