Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.530 | 1.535 | 1.520 | 1.520 | 1.520 | 7,974 |
| 2025-10-27 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 17,724 |
| 2025-10-24 | 1.525 | 1.525 | 1.520 | 1.525 | 1.525 | 8,099 |
| 2025-10-23 | 1.520 | 1.535 | 1.515 | 1.520 | 1.520 | 15,401 |
| 2025-10-22 | 1.515 | 1.535 | 1.515 | 1.535 | 1.535 | 12,586 |
| 2025-10-21 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 5,219 |
| 2025-10-20 | 1.535 | 1.550 | 1.515 | 1.545 | 1.545 | 9,155 |
| 2025-10-17 | 1.550 | 1.555 | 1.540 | 1.545 | 1.545 | 11,987 |
| 2025-10-16 | 1.555 | 1.555 | 1.550 | 1.550 | 1.550 | 2,779 |
| 2025-10-15 | 1.555 | 1.555 | 1.540 | 1.545 | 1.545 | 7,732 |
| 2025-10-14 | 1.540 | 1.555 | 1.540 | 1.555 | 1.555 | 4,748 |
| 2025-10-13 | 1.550 | 1.550 | 1.535 | 1.550 | 1.550 | 6,960 |
| 2025-10-10 | 1.555 | 1.555 | 1.550 | 1.550 | 1.550 | 6,095 |
| 2025-10-09 | 1.530 | 1.555 | 1.530 | 1.550 | 1.550 | 2,866 |
| 2025-10-08 | 1.530 | 1.545 | 1.525 | 1.545 | 1.545 | 12,627 |
| 2025-10-07 | 1.525 | 1.545 | 1.525 | 1.535 | 1.535 | 2,872 |
| 2025-10-06 | 1.520 | 1.545 | 1.520 | 1.540 | 1.540 | 43,282 |
| 2025-10-03 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 74,945 |
| 2025-10-02 | 1.540 | 1.540 | 1.535 | 1.540 | 1.540 | 5,994 |
| 2025-10-01 | 1.535 | 1.550 | 1.520 | 1.530 | 1.530 | 36,649 |
| 2025-09-30 | 1.560 | 1.565 | 1.535 | 1.535 | 1.535 | 128,827 |
| 2025-09-29 | 1.585 | 1.585 | 1.560 | 1.560 | 1.560 | 66,799 |
| 2025-09-26 | 1.580 | 1.595 | 1.575 | 1.580 | 1.580 | 4,009 |
| 2025-09-25 | 1.590 | 1.590 | 1.575 | 1.575 | 1.575 | 5,524 |
| 2025-09-24 | 1.600 | 1.610 | 1.580 | 1.580 | 1.580 | 16,413 |
| 2025-09-23 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 3,683 |
| 2025-09-22 | 1.605 | 1.605 | 1.590 | 1.590 | 1.590 | 3,751 |
| 2025-09-19 | 1.590 | 1.600 | 1.590 | 1.595 | 1.595 | 2,663 |
| 2025-09-18 | 1.580 | 1.595 | 1.580 | 1.595 | 1.595 | 1,673 |
| 2025-09-17 | 1.580 | 1.600 | 1.575 | 1.580 | 1.580 | 32,066 |
| 2025-09-16 | 1.590 | 1.615 | 1.590 | 1.590 | 1.590 | 33,767 |
| 2025-09-15 | 1.605 | 1.610 | 1.570 | 1.585 | 1.585 | 19,235 |
| 2025-09-12 | 1.620 | 1.620 | 1.570 | 1.600 | 1.600 | 23,351 |
| 2025-09-11 | 1.625 | 1.625 | 1.615 | 1.620 | 1.620 | 6,109 |
| 2025-09-10 | 1.630 | 1.630 | 1.575 | 1.575 | 1.575 | 110,692 |
| 2025-09-09 | 1.605 | 1.650 | 1.590 | 1.625 | 1.625 | 66,417 |
| 2025-09-08 | 1.635 | 1.650 | 1.610 | 1.620 | 1.620 | 25,453 |
| 2025-09-05 | 1.625 | 1.650 | 1.620 | 1.625 | 1.625 | 34,437 |
| 2025-09-04 | 1.625 | 1.670 | 1.625 | 1.640 | 1.640 | 19,249 |
| 2025-09-03 | 1.640 | 1.670 | 1.630 | 1.635 | 1.635 | 27,849 |
| 2025-09-02 | 1.660 | 1.670 | 1.640 | 1.670 | 1.670 | 13,812 |
| 2025-09-01 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 6,110 |
| 2025-08-29 | 1.680 | 1.700 | 1.660 | 1.700 | 1.700 | 8,956 |
| 2025-08-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 670 |
| 2025-08-27 | 1.660 | 1.705 | 1.660 | 1.680 | 1.680 | 16,204 |
| 2025-08-26 | 1.680 | 1.705 | 1.660 | 1.705 | 1.705 | 9,508 |
| 2025-08-25 | 1.700 | 1.715 | 1.690 | 1.690 | 1.690 | 22,516 |
| 2025-08-22 | 1.700 | 1.715 | 1.700 | 1.710 | 1.710 | 8,393 |
| 2025-08-21 | 1.690 | 1.720 | 1.690 | 1.690 | 1.690 | 8,750 |
| 2025-08-20 | 1.720 | 1.730 | 1.650 | 1.650 | 1.650 | 12,646 |
| 2025-08-19 | 1.735 | 1.735 | 1.700 | 1.725 | 1.725 | 7,836 |
| 2025-08-18 | 1.725 | 1.735 | 1.695 | 1.730 | 1.730 | 22,624 |
| 2025-08-14 | 1.740 | 1.740 | 1.720 | 1.725 | 1.725 | 8,543 |
| 2025-08-13 | 1.765 | 1.765 | 1.730 | 1.730 | 1.730 | 27,975 |
| 2025-08-12 | 1.745 | 1.770 | 1.745 | 1.750 | 1.750 | 79,030 |
| 2025-08-11 | 1.720 | 1.735 | 1.715 | 1.735 | 1.735 | 38,289 |
| 2025-08-08 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 13,548 |
| 2025-08-07 | 1.720 | 1.725 | 1.690 | 1.690 | 1.690 | 27,259 |
| 2025-08-06 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 15,148 |
| 2025-08-05 | 1.690 | 1.725 | 1.690 | 1.720 | 1.720 | 2,655 |
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.