Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 1.405 | 1.430 | 1.380 | 1.385 | 1.385 | 12,555 |
| 2022-06-15 | 1.415 | 1.415 | 1.380 | 1.405 | 1.405 | 10,411 |
| 2022-06-14 | 1.410 | 1.415 | 1.390 | 1.390 | 1.390 | 25,889 |
| 2022-06-10 | 1.415 | 1.415 | 1.400 | 1.415 | 1.415 | 23,064 |
| 2022-06-09 | 1.415 | 1.415 | 1.405 | 1.405 | 1.405 | 16,846 |
| 2022-06-08 | 1.405 | 1.415 | 1.405 | 1.405 | 1.405 | 5,977 |
| 2022-06-07 | 1.415 | 1.425 | 1.400 | 1.405 | 1.405 | 48,316 |
| 2022-06-06 | 1.415 | 1.420 | 1.410 | 1.410 | 1.410 | 19,668 |
| 2022-06-03 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 2,101 |
| 2022-06-02 | 1.415 | 1.415 | 1.395 | 1.410 | 1.410 | 3,894 |
| 2022-05-31 | 1.435 | 1.435 | 1.395 | 1.415 | 1.415 | 27,671 |
| 2022-05-30 | 1.400 | 1.430 | 1.400 | 1.425 | 1.425 | 10,358 |
| 2022-05-27 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 33,860 |
| 2022-05-26 | 1.405 | 1.425 | 1.390 | 1.395 | 1.395 | 19,617 |
| 2022-05-25 | 1.430 | 1.430 | 1.405 | 1.420 | 1.420 | 8,995 |
| 2022-05-24 | 1.420 | 1.430 | 1.410 | 1.415 | 1.415 | 14,871 |
| 2022-05-23 | 1.460 | 1.460 | 1.405 | 1.410 | 1.410 | 106,494 |
| 2022-05-20 | 1.445 | 1.450 | 1.410 | 1.435 | 1.435 | 5,891 |
| 2022-05-19 | 1.395 | 1.460 | 1.380 | 1.445 | 1.445 | 15,074 |
| 2022-05-18 | 1.400 | 1.485 | 1.395 | 1.395 | 1.395 | 45,890 |
| 2022-05-17 | 1.430 | 1.440 | 1.395 | 1.395 | 1.395 | 72,886 |
| 2022-05-16 | 1.485 | 1.490 | 1.405 | 1.450 | 1.450 | 20,883 |
| 2022-05-13 | 1.450 | 1.485 | 1.450 | 1.470 | 1.470 | 2,781 |
| 2022-05-12 | 1.445 | 1.480 | 1.445 | 1.450 | 1.450 | 13,040 |
| 2022-05-11 | 1.480 | 1.490 | 1.465 | 1.465 | 1.465 | 40,374 |
| 2022-05-10 | 1.495 | 1.535 | 1.470 | 1.475 | 1.475 | 8,322 |
| 2022-05-09 | 1.470 | 1.495 | 1.450 | 1.470 | 1.470 | 29,228 |
| 2022-05-06 | 1.540 | 1.550 | 1.480 | 1.500 | 1.500 | 24,072 |
| 2022-05-05 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 15,733 |
| 2022-05-04 | 1.590 | 1.590 | 1.550 | 1.555 | 1.555 | 17,562 |
| 2022-05-03 | 1.595 | 1.595 | 1.555 | 1.585 | 1.585 | 969 |
| 2022-05-02 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 14,784 |
| 2022-04-29 | 1.590 | 1.620 | 1.590 | 1.600 | 1.600 | 9,906 |
| 2022-04-27 | 1.600 | 1.600 | 1.575 | 1.580 | 1.580 | 64,175 |
| 2022-04-21 | 1.630 | 1.630 | 1.605 | 1.625 | 1.625 | 15,366 |
| 2022-04-20 | 1.625 | 1.630 | 1.600 | 1.620 | 1.620 | 16,447 |
| 2022-04-19 | 1.630 | 1.630 | 1.620 | 1.625 | 1.625 | 9,174 |
| 2022-04-18 | 1.625 | 1.630 | 1.620 | 1.620 | 1.620 | 4,017 |
| 2022-04-15 | 1.630 | 1.630 | 1.615 | 1.630 | 1.630 | 55,210 |
| 2022-04-14 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 6,461 |
| 2022-04-13 | 1.630 | 1.630 | 1.625 | 1.630 | 1.630 | 7,487 |
| 2022-04-12 | 1.630 | 1.635 | 1.605 | 1.625 | 1.625 | 14,281 |
| 2022-04-11 | 1.640 | 1.640 | 1.610 | 1.625 | 1.625 | 8,700 |
| 2022-04-08 | 1.610 | 1.610 | 1.575 | 1.600 | 1.600 | 78,496 |
| 2022-04-07 | 1.630 | 1.650 | 1.605 | 1.610 | 1.610 | 41,087 |
| 2022-04-06 | 1.640 | 1.650 | 1.605 | 1.610 | 1.610 | 29,397 |
| 2022-04-05 | 1.630 | 1.650 | 1.605 | 1.640 | 1.640 | 36,056 |
| 2022-04-04 | 1.660 | 1.675 | 1.630 | 1.630 | 1.630 | 107,935 |
| 2022-04-01 | 1.635 | 1.665 | 1.635 | 1.655 | 1.655 | 7,690 |
| 2022-03-31 | 1.635 | 1.650 | 1.615 | 1.620 | 1.620 | 19,936 |
| 2022-03-30 | 1.600 | 1.635 | 1.580 | 1.610 | 1.610 | 185,915 |
| 2022-03-29 | 1.635 | 1.640 | 1.580 | 1.600 | 1.600 | 549,942 |
| 2022-03-28 | 1.600 | 1.640 | 1.585 | 1.585 | 1.585 | 86,254 |
| 2022-03-25 | 1.605 | 1.605 | 1.540 | 1.570 | 1.570 | 86,017 |
| 2022-03-24 | 1.680 | 1.680 | 1.605 | 1.605 | 1.605 | 73,017 |
| 2022-03-23 | 1.675 | 1.675 | 1.600 | 1.615 | 1.615 | 29,261 |
| 2022-03-22 | 1.680 | 1.680 | 1.625 | 1.645 | 1.645 | 82,775 |
| 2022-03-21 | 1.730 | 1.730 | 1.645 | 1.645 | 1.645 | 185,468 |
| 2022-03-18 | 1.700 | 1.730 | 1.670 | 1.700 | 1.700 | 19,883 |
| 2022-03-17 | 1.615 | 1.700 | 1.615 | 1.660 | 1.660 | 149,017 |
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.