Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 11,000 |
| 2026-04-28 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 7,063 |
| 2026-04-27 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 53,921 |
| 2026-04-24 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 79,327 |
| 2026-04-23 | 1.410 | 1.430 | 1.405 | 1.430 | 1.430 | 27,866 |
| 2026-04-22 | 1.410 | 1.425 | 1.410 | 1.415 | 1.415 | 13,599 |
| 2026-04-21 | 1.420 | 1.425 | 1.410 | 1.410 | 1.410 | 6,353 |
| 2026-04-20 | 1.430 | 1.435 | 1.420 | 1.420 | 1.420 | 25,664 |
| 2026-04-17 | 1.435 | 1.450 | 1.420 | 1.430 | 1.430 | 70,232 |
| 2026-04-16 | 1.415 | 1.430 | 1.415 | 1.430 | 1.430 | 1,198 |
| 2026-04-15 | 1.430 | 1.430 | 1.425 | 1.425 | 1.425 | 36,289 |
| 2026-04-14 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 162,000 |
| 2026-04-09 | 1.425 | 1.425 | 1.405 | 1.425 | 1.425 | 6,131 |
| 2026-04-08 | 1.425 | 1.425 | 1.410 | 1.410 | 1.410 | 20,272 |
| 2026-04-07 | 1.415 | 1.415 | 1.410 | 1.410 | 1.410 | 14,550 |
| 2026-04-06 | 1.430 | 1.430 | 1.405 | 1.405 | 1.405 | 42,812 |
| 2026-04-03 | 1.430 | 1.435 | 1.410 | 1.430 | 1.430 | 60,880 |
| 2026-04-02 | 1.420 | 1.425 | 1.410 | 1.415 | 1.415 | 27,832 |
| 2026-04-01 | 1.425 | 1.425 | 1.410 | 1.415 | 1.415 | 20,106 |
| 2026-03-31 | 1.435 | 1.435 | 1.410 | 1.420 | 1.420 | 17,008 |
| 2026-03-30 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 156,049 |
| 2026-03-27 | 1.395 | 1.395 | 1.380 | 1.390 | 1.390 | 22,095 |
| 2026-03-26 | 1.380 | 1.395 | 1.380 | 1.380 | 1.380 | 7,000 |
| 2026-03-25 | 1.425 | 1.425 | 1.385 | 1.385 | 1.385 | 11,427 |
| 2026-03-24 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 2,762 |
| 2026-03-23 | 1.410 | 1.430 | 1.375 | 1.430 | 1.430 | 57,266 |
| 2026-03-20 | 1.430 | 1.435 | 1.430 | 1.430 | 1.430 | 17,745 |
| 2026-03-19 | 1.435 | 1.435 | 1.410 | 1.430 | 1.430 | 8,971 |
| 2026-03-18 | 1.435 | 1.435 | 1.410 | 1.435 | 1.435 | 10,176 |
| 2026-03-17 | 1.435 | 1.435 | 1.415 | 1.415 | 1.415 | 3,366 |
| 2026-03-16 | 1.430 | 1.435 | 1.430 | 1.435 | 1.435 | 6,118 |
| 2026-03-13 | 1.410 | 1.425 | 1.410 | 1.425 | 1.425 | 9,159 |
| 2026-03-12 | 1.425 | 1.425 | 1.410 | 1.425 | 1.425 | 8,681 |
| 2026-03-11 | 1.420 | 1.420 | 1.415 | 1.415 | 1.415 | 4,046 |
| 2026-03-10 | 1.380 | 1.420 | 1.380 | 1.415 | 1.415 | 29,915 |
| 2026-03-09 | 1.375 | 1.380 | 1.360 | 1.380 | 1.380 | 21,901 |
| 2026-03-06 | 1.380 | 1.380 | 1.360 | 1.365 | 1.365 | 29,325 |
| 2026-03-05 | 1.390 | 1.390 | 1.360 | 1.365 | 1.365 | 37,069 |
| 2026-03-04 | 1.365 | 1.400 | 1.365 | 1.390 | 1.390 | 52,562 |
| 2026-03-03 | 1.420 | 1.430 | 1.355 | 1.400 | 1.400 | 259,754 |
| 2026-03-02 | 1.450 | 1.455 | 1.390 | 1.430 | 1.430 | 129,869 |
| 2026-02-27 | 1.495 | 1.500 | 1.485 | 1.500 | 1.500 | 81,430 |
| 2026-02-26 | 1.515 | 1.515 | 1.495 | 1.500 | 1.500 | 63,806 |
| 2026-02-25 | 1.500 | 1.500 | 1.495 | 1.500 | 1.500 | 40,153 |
| 2026-02-24 | 1.500 | 1.500 | 1.495 | 1.500 | 1.500 | 66,870 |
| 2026-02-23 | 1.500 | 1.535 | 1.495 | 1.500 | 1.500 | 396,942 |
| 2026-02-20 | 1.490 | 1.550 | 1.490 | 1.500 | 1.500 | 210,128 |
| 2026-02-19 | 1.500 | 1.505 | 1.490 | 1.500 | 1.500 | 12,513 |
| 2026-02-18 | 1.495 | 1.500 | 1.490 | 1.500 | 1.500 | 69,585 |
| 2026-02-17 | 1.500 | 1.500 | 1.495 | 1.500 | 1.500 | 24,255 |
| 2026-02-16 | 1.495 | 1.505 | 1.485 | 1.500 | 1.500 | 16,495 |
| 2026-02-13 | 1.495 | 1.500 | 1.480 | 1.480 | 1.480 | 199,409 |
| 2026-02-12 | 1.500 | 1.500 | 1.495 | 1.500 | 1.500 | 97,173 |
| 2026-02-11 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 219,680 |
| 2026-02-10 | 1.500 | 1.500 | 1.490 | 1.495 | 1.495 | 153,729 |
| 2026-02-09 | 1.495 | 1.515 | 1.490 | 1.490 | 1.490 | 19,038 |
| 2026-02-06 | 1.495 | 1.500 | 1.490 | 1.500 | 1.500 | 26,429 |
| 2026-02-05 | 1.495 | 1.515 | 1.490 | 1.495 | 1.495 | 26,781 |
| 2026-02-04 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 31,571 |
| 2026-02-03 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 11,686 |
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.