Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.425 | 1.450 | 1.410 | 1.410 | 1.410 | 36,198 |
| 2026-07-23 | 1.430 | 1.430 | 1.405 | 1.415 | 1.415 | 27,670 |
| 2026-07-22 | 1.465 | 1.465 | 1.410 | 1.430 | 1.430 | 98,953 |
| 2026-07-21 | 1.430 | 1.465 | 1.420 | 1.465 | 1.465 | 80,848 |
| 2026-07-20 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 26,057 |
| 2026-07-17 | 1.415 | 1.425 | 1.410 | 1.410 | 1.410 | 16,219 |
| 2026-07-16 | 1.425 | 1.425 | 1.410 | 1.410 | 1.410 | 2,414 |
| 2026-07-15 | 1.410 | 1.425 | 1.405 | 1.410 | 1.410 | 31,510 |
| 2026-07-14 | 1.410 | 1.430 | 1.405 | 1.405 | 1.405 | 27,212 |
| 2026-07-13 | 1.430 | 1.450 | 1.400 | 1.430 | 1.430 | 16,597 |
| 2026-07-10 | 1.405 | 1.470 | 1.400 | 1.430 | 1.430 | 11,906 |
| 2026-07-09 | 1.430 | 1.470 | 1.400 | 1.405 | 1.405 | 115,935 |
| 2026-07-08 | 1.410 | 1.430 | 1.410 | 1.410 | 1.410 | 30,243 |
| 2026-07-07 | 1.415 | 1.430 | 1.410 | 1.430 | 1.430 | 8,845 |
| 2026-07-06 | 1.415 | 1.430 | 1.415 | 1.430 | 1.430 | 26,700 |
| 2026-07-03 | 1.475 | 1.475 | 1.420 | 1.430 | 1.430 | 80,519 |
| 2026-07-02 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 68,577 |
| 2026-07-01 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 22,613 |
| 2026-06-30 | 1.420 | 1.420 | 1.400 | 1.415 | 1.415 | 12,291 |
| 2026-06-29 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 15,608 |
| 2026-06-26 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 29,599 |
| 2026-06-25 | 1.400 | 1.425 | 1.400 | 1.425 | 1.425 | 5,691 |
| 2026-06-24 | 1.430 | 1.440 | 1.400 | 1.420 | 1.420 | 118,335 |
| 2026-06-23 | 1.470 | 1.470 | 1.400 | 1.410 | 1.410 | 7,940 |
| 2026-06-22 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 138,710 |
| 2026-06-19 | 1.430 | 1.430 | 1.425 | 1.430 | 1.430 | 111,107 |
| 2026-06-18 | 1.440 | 1.440 | 1.425 | 1.430 | 1.430 | 36,989 |
| 2026-06-17 | 1.445 | 1.450 | 1.435 | 1.435 | 1.435 | 26,565 |
| 2026-06-16 | 1.455 | 1.455 | 1.430 | 1.430 | 1.430 | 1,885 |
| 2026-06-15 | 1.425 | 1.430 | 1.425 | 1.430 | 1.430 | 12,193 |
| 2026-06-12 | 1.445 | 1.445 | 1.425 | 1.430 | 1.430 | 77,642 |
| 2026-06-11 | 1.460 | 1.460 | 1.445 | 1.445 | 1.445 | 10,714 |
| 2026-06-10 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 13,224 |
| 2026-06-09 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 830 |
| 2026-06-08 | 1.470 | 1.470 | 1.450 | 1.455 | 1.455 | 4,043 |
| 2026-06-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 101 |
| 2026-06-04 | 1.485 | 1.490 | 1.470 | 1.470 | 1.470 | 106,022 |
| 2026-06-03 | 1.490 | 1.500 | 1.470 | 1.485 | 1.485 | 201,327 |
| 2026-06-02 | 1.440 | 1.485 | 1.440 | 1.485 | 1.485 | 26,209 |
| 2026-05-29 | 1.425 | 1.500 | 1.420 | 1.470 | 1.470 | 148,648 |
| 2026-05-28 | 1.430 | 1.435 | 1.425 | 1.430 | 1.430 | 29,590 |
| 2026-05-27 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 397,640 |
| 2026-05-26 | 1.425 | 1.435 | 1.425 | 1.430 | 1.430 | 74,749 |
| 2026-05-25 | 1.430 | 1.430 | 1.425 | 1.425 | 1.425 | 27,460 |
| 2026-05-22 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 2,788 |
| 2026-05-21 | 1.430 | 1.435 | 1.425 | 1.430 | 1.430 | 4,224 |
| 2026-05-20 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 53,749 |
| 2026-05-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 420 |
| 2026-05-18 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 29,530 |
| 2026-05-15 | 1.435 | 1.435 | 1.425 | 1.425 | 1.425 | 35,239 |
| 2026-05-14 | 1.425 | 1.430 | 1.425 | 1.425 | 1.425 | 18,082 |
| 2026-05-13 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 5,110 |
| 2026-05-12 | 1.415 | 1.430 | 1.415 | 1.425 | 1.425 | 2,234 |
| 2026-05-11 | 1.430 | 1.430 | 1.415 | 1.415 | 1.415 | 2,221 |
| 2026-05-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 4,831 |
| 2026-05-07 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 6,410 |
| 2026-05-06 | 1.430 | 1.430 | 1.415 | 1.415 | 1.415 | 49,861 |
| 2026-05-05 | 1.405 | 1.430 | 1.405 | 1.430 | 1.430 | 7,460 |
| 2026-05-04 | 1.410 | 1.425 | 1.410 | 1.410 | 1.410 | 8,955 |
| 2026-04-30 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 13,608 |
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.