Alro Slatina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.190	2.240	2.150	2.240	2.240	5,674
2021-12-16	2.160	2.250	2.160	2.190	2.190	28,731
2021-12-15	2.190	2.190	2.100	2.150	2.150	13,722
2021-12-14	2.170	2.170	2.120	2.120	2.120	48,174
2021-12-13	2.190	2.200	2.120	2.120	2.120	299,269
2021-12-10	2.230	2.290	2.190	2.190	2.190	88,427
2021-12-09	2.290	2.290	2.170	2.220	2.220	78,052
2021-12-08	2.360	2.360	2.280	2.280	2.280	120,983
2021-12-07	2.390	2.390	2.340	2.350	2.350	14,550
2021-12-06	2.450	2.450	2.340	2.380	2.380	36,283
2021-12-03	2.430	2.490	2.420	2.420	2.420	27,660
2021-12-02	2.450	2.480	2.410	2.410	2.410	14,217
2021-11-29	2.440	2.500	2.400	2.440	2.440	49,063
2021-11-26	2.520	2.520	2.320	2.320	2.320	64,066
2021-11-25	2.510	2.590	2.430	2.520	2.520	13,751
2021-11-24	2.500	2.590	2.500	2.540	2.540	21,207
2021-11-23	2.560	2.560	2.450	2.500	2.500	49,337
2021-11-22	2.640	2.640	2.560	2.560	2.560	70,314
2021-11-19	2.660	2.680	2.630	2.640	2.640	11,527
2021-11-18	2.680	2.680	2.650	2.650	2.650	7,748
2021-11-17	2.690	2.710	2.640	2.640	2.640	56,785
2021-11-16	2.720	2.720	2.680	2.690	2.690	35,614
2021-11-15	2.740	2.740	2.690	2.710	2.710	35,977
2021-11-12	2.710	2.750	2.690	2.740	2.740	9,263
2021-11-11	2.770	2.770	2.700	2.700	2.700	18,160
2021-11-10	2.760	2.760	2.680	2.700	2.700	44,218
2021-11-09	2.790	2.790	2.730	2.730	2.730	34,445
2021-11-08	2.790	2.800	2.740	2.750	2.750	87,025
2021-11-05	2.810	2.810	2.790	2.790	2.790	137,664
2021-11-04	2.850	2.860	2.790	2.800	2.800	143,470
2021-11-03	2.830	2.860	2.810	2.850	2.850	24,082
2021-11-02	2.830	2.850	2.820	2.830	2.830	6,930
2021-11-01	2.800	2.840	2.800	2.830	2.830	27,400
2021-10-29	2.820	2.820	2.800	2.800	2.800	14,256
2021-10-28	2.830	2.840	2.800	2.840	2.840	34,823
2021-10-27	2.880	2.880	2.800	2.810	2.810	26,766
2021-10-26	2.900	2.900	2.810	2.890	2.890	24,826
2021-10-25	2.920	2.920	2.860	2.900	2.900	15,139
2021-10-22	2.850	2.980	2.820	2.860	2.860	104,353
2021-10-21	2.860	2.880	2.850	2.850	2.850	10,737
2021-10-20	2.860	2.860	2.850	2.850	2.850	521,910
2021-10-19	2.880	2.880	2.820	2.860	2.860	19,476
2021-10-18	2.860	2.910	2.820	2.830	2.830	124,294
2021-10-15	2.830	2.850	2.820	2.830	2.830	14,129
2021-10-14	2.820	2.880	2.810	2.810	2.810	26,972

← NewerPage 21 of 21 · 1,245 trading days

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.