Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 1.390 | 1.420 | 1.365 | 1.365 | 1.365 | 15,060 |
| 2022-09-08 | 1.425 | 1.425 | 1.375 | 1.390 | 1.390 | 14,171 |
| 2022-09-07 | 1.425 | 1.425 | 1.385 | 1.385 | 1.385 | 5,584 |
| 2022-09-06 | 1.435 | 1.435 | 1.395 | 1.395 | 1.395 | 8,534 |
| 2022-09-05 | 1.445 | 1.445 | 1.400 | 1.410 | 1.410 | 29,967 |
| 2022-09-02 | 1.445 | 1.445 | 1.400 | 1.440 | 1.440 | 34,007 |
| 2022-09-01 | 1.440 | 1.450 | 1.400 | 1.445 | 1.445 | 11,577 |
| 2022-08-31 | 1.455 | 1.460 | 1.420 | 1.450 | 1.450 | 8,816 |
| 2022-08-30 | 1.450 | 1.450 | 1.425 | 1.445 | 1.445 | 9,773 |
| 2022-08-29 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 7,190 |
| 2022-08-26 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 17,503 |
| 2022-08-25 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 16,374 |
| 2022-08-24 | 1.450 | 1.455 | 1.440 | 1.440 | 1.440 | 18,450 |
| 2022-08-23 | 1.425 | 1.450 | 1.425 | 1.450 | 1.450 | 2,561 |
| 2022-08-22 | 1.445 | 1.445 | 1.425 | 1.425 | 1.425 | 14,305 |
| 2022-08-19 | 1.435 | 1.450 | 1.425 | 1.450 | 1.450 | 14,188 |
| 2022-08-18 | 1.455 | 1.460 | 1.435 | 1.435 | 1.435 | 33,844 |
| 2022-08-17 | 1.460 | 1.470 | 1.430 | 1.455 | 1.455 | 18,706 |
| 2022-08-16 | 1.445 | 1.470 | 1.440 | 1.460 | 1.460 | 16,743 |
| 2022-08-12 | 1.435 | 1.445 | 1.420 | 1.445 | 1.445 | 12,026 |
| 2022-08-11 | 1.430 | 1.475 | 1.430 | 1.435 | 1.435 | 21,282 |
| 2022-08-10 | 1.370 | 1.445 | 1.370 | 1.415 | 1.415 | 98,432 |
| 2022-08-09 | 1.340 | 1.350 | 1.325 | 1.350 | 1.350 | 33,463 |
| 2022-08-08 | 1.345 | 1.345 | 1.330 | 1.330 | 1.330 | 3,530 |
| 2022-08-05 | 1.345 | 1.345 | 1.325 | 1.335 | 1.335 | 4,686 |
| 2022-08-04 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 30,989 |
| 2022-08-03 | 1.355 | 1.355 | 1.325 | 1.350 | 1.350 | 5,780 |
| 2022-08-02 | 1.355 | 1.355 | 1.320 | 1.320 | 1.320 | 7,283 |
| 2022-08-01 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 5,236 |
| 2022-07-29 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 9,428 |
| 2022-07-28 | 1.325 | 1.350 | 1.320 | 1.340 | 1.340 | 14,187 |
| 2022-07-27 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 7,040 |
| 2022-07-26 | 1.330 | 1.375 | 1.330 | 1.350 | 1.350 | 2,656 |
| 2022-07-25 | 1.350 | 1.350 | 1.310 | 1.330 | 1.330 | 5,529 |
| 2022-07-22 | 1.350 | 1.350 | 1.315 | 1.345 | 1.345 | 20,985 |
| 2022-07-21 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 44,907 |
| 2022-07-20 | 1.365 | 1.385 | 1.350 | 1.365 | 1.365 | 9,277 |
| 2022-07-19 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 3,110 |
| 2022-07-18 | 1.395 | 1.395 | 1.360 | 1.360 | 1.360 | 8,374 |
| 2022-07-15 | 1.390 | 1.395 | 1.355 | 1.395 | 1.395 | 7,140 |
| 2022-07-14 | 1.360 | 1.395 | 1.360 | 1.395 | 1.395 | 11,133 |
| 2022-07-13 | 1.400 | 1.400 | 1.360 | 1.395 | 1.395 | 10,739 |
| 2022-07-12 | 1.380 | 1.410 | 1.370 | 1.395 | 1.395 | 4,853 |
| 2022-07-11 | 1.400 | 1.400 | 1.360 | 1.395 | 1.395 | 14,608 |
| 2022-07-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 602 |
| 2022-07-07 | 1.400 | 1.400 | 1.385 | 1.400 | 1.400 | 7,355 |
| 2022-07-06 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 21,778 |
| 2022-07-05 | 1.410 | 1.425 | 1.395 | 1.410 | 1.410 | 9,218 |
| 2022-07-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 945 |
| 2022-07-01 | 1.420 | 1.420 | 1.395 | 1.410 | 1.410 | 2,161 |
| 2022-06-30 | 1.425 | 1.425 | 1.390 | 1.400 | 1.400 | 11,260 |
| 2022-06-29 | 1.420 | 1.425 | 1.410 | 1.410 | 1.410 | 11,413 |
| 2022-06-28 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 18,361 |
| 2022-06-27 | 1.395 | 1.410 | 1.390 | 1.410 | 1.410 | 5,993 |
| 2022-06-24 | 1.410 | 1.410 | 1.395 | 1.395 | 1.395 | 107,352 |
| 2022-06-23 | 1.410 | 1.425 | 1.385 | 1.395 | 1.395 | 14,183 |
| 2022-06-22 | 1.395 | 1.420 | 1.390 | 1.410 | 1.410 | 14,499 |
| 2022-06-21 | 1.420 | 1.420 | 1.395 | 1.400 | 1.400 | 3,483 |
| 2022-06-20 | 1.385 | 1.425 | 1.385 | 1.420 | 1.420 | 5,845 |
| 2022-06-17 | 1.425 | 1.425 | 1.420 | 1.420 | 1.420 | 1,874 |
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.