Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.690 | 1.725 | 1.690 | 1.720 | 1.720 | 2,655 |
| 2025-08-04 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 32,918 |
| 2025-08-01 | 1.715 | 1.715 | 1.645 | 1.690 | 1.690 | 48,408 |
| 2025-07-31 | 1.700 | 1.715 | 1.695 | 1.695 | 1.695 | 7,872 |
| 2025-07-30 | 1.710 | 1.715 | 1.700 | 1.710 | 1.710 | 4,840 |
| 2025-07-29 | 1.700 | 1.720 | 1.695 | 1.710 | 1.710 | 6,147 |
| 2025-07-28 | 1.705 | 1.705 | 1.680 | 1.680 | 1.680 | 54,914 |
| 2025-07-25 | 1.700 | 1.715 | 1.700 | 1.715 | 1.715 | 10,240 |
| 2025-07-24 | 1.720 | 1.725 | 1.700 | 1.720 | 1.720 | 29,654 |
| 2025-07-23 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 42,838 |
| 2025-07-22 | 1.725 | 1.730 | 1.725 | 1.725 | 1.725 | 12,188 |
| 2025-07-21 | 1.720 | 1.745 | 1.720 | 1.720 | 1.720 | 22,298 |
| 2025-07-18 | 1.740 | 1.740 | 1.715 | 1.740 | 1.740 | 25,675 |
| 2025-07-17 | 1.740 | 1.755 | 1.725 | 1.745 | 1.745 | 45,039 |
| 2025-07-16 | 1.750 | 1.770 | 1.720 | 1.765 | 1.765 | 87,295 |
| 2025-07-15 | 1.715 | 1.770 | 1.715 | 1.745 | 1.745 | 82,361 |
| 2025-07-14 | 1.735 | 1.740 | 1.715 | 1.720 | 1.720 | 41,780 |
| 2025-07-11 | 1.730 | 1.760 | 1.715 | 1.735 | 1.735 | 65,567 |
| 2025-07-10 | 1.780 | 1.785 | 1.710 | 1.735 | 1.735 | 120,820 |
| 2025-07-09 | 1.610 | 1.790 | 1.610 | 1.780 | 1.780 | 958,677 |
| 2025-07-08 | 1.540 | 1.610 | 1.540 | 1.610 | 1.610 | 315,378 |
| 2025-07-07 | 1.525 | 1.540 | 1.525 | 1.530 | 1.530 | 35,078 |
| 2025-07-04 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 74,658 |
| 2025-07-03 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 2,281 |
| 2025-07-02 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 13,099 |
| 2025-07-01 | 1.505 | 1.510 | 1.500 | 1.500 | 1.500 | 36,491 |
| 2025-06-30 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 17,624 |
| 2025-06-27 | 1.500 | 1.505 | 1.480 | 1.500 | 1.500 | 4,310 |
| 2025-06-26 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 6,015 |
| 2025-06-25 | 1.495 | 1.520 | 1.495 | 1.520 | 1.520 | 48,417 |
| 2025-06-24 | 1.455 | 1.490 | 1.455 | 1.480 | 1.480 | 4,482 |
| 2025-06-23 | 1.470 | 1.495 | 1.465 | 1.490 | 1.490 | 8,883 |
| 2025-06-20 | 1.465 | 1.500 | 1.450 | 1.470 | 1.470 | 11,010 |
| 2025-06-19 | 1.465 | 1.500 | 1.465 | 1.470 | 1.470 | 5,209 |
| 2025-06-18 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 1,307 |
| 2025-06-17 | 1.490 | 1.490 | 1.460 | 1.465 | 1.465 | 4,279 |
| 2025-06-16 | 1.490 | 1.490 | 1.455 | 1.490 | 1.490 | 1,076 |
| 2025-06-13 | 1.470 | 1.495 | 1.460 | 1.460 | 1.460 | 9,788 |
| 2025-06-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 35 |
| 2025-06-11 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 780 |
| 2025-06-10 | 1.495 | 1.495 | 1.460 | 1.485 | 1.485 | 7,475 |
| 2025-06-06 | 1.495 | 1.500 | 1.485 | 1.485 | 1.485 | 3,110 |
| 2025-06-05 | 1.450 | 1.500 | 1.450 | 1.495 | 1.495 | 39,023 |
| 2025-06-04 | 1.485 | 1.485 | 1.480 | 1.480 | 1.480 | 765 |
| 2025-06-03 | 1.450 | 1.485 | 1.445 | 1.485 | 1.485 | 9,008 |
| 2025-06-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 240 |
| 2025-05-30 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 2,144 |
| 2025-05-29 | 1.475 | 1.480 | 1.475 | 1.475 | 1.475 | 9,969 |
| 2025-05-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 136 |
| 2025-05-27 | 1.470 | 1.475 | 1.440 | 1.450 | 1.450 | 4,255 |
| 2025-05-26 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 2,440 |
| 2025-05-23 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 2,131 |
| 2025-05-22 | 1.435 | 1.470 | 1.435 | 1.470 | 1.470 | 2,760 |
| 2025-05-21 | 1.485 | 1.485 | 1.450 | 1.450 | 1.450 | 4,856 |
| 2025-05-20 | 1.485 | 1.485 | 1.470 | 1.470 | 1.470 | 1,290 |
| 2025-05-19 | 1.480 | 1.480 | 1.430 | 1.475 | 1.475 | 7,654 |
| 2025-05-16 | 1.450 | 1.480 | 1.400 | 1.420 | 1.420 | 7,525 |
| 2025-05-15 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 17,640 |
| 2025-05-14 | 1.435 | 1.480 | 1.435 | 1.480 | 1.480 | 3,528 |
| 2025-05-13 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 5,696 |
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.