Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.400 | 1.435 | 1.400 | 1.435 | 1.435 | 9,444 |
| 2025-05-09 | 1.415 | 1.430 | 1.380 | 1.400 | 1.400 | 79,511 |
| 2025-05-08 | 1.415 | 1.465 | 1.415 | 1.450 | 1.450 | 11,726 |
| 2025-05-07 | 1.415 | 1.470 | 1.415 | 1.460 | 1.460 | 9,183 |
| 2025-05-06 | 1.420 | 1.465 | 1.415 | 1.415 | 1.415 | 9,116 |
| 2025-05-05 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 3,127 |
| 2025-05-02 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 5,230 |
| 2025-04-30 | 1.460 | 1.460 | 1.425 | 1.460 | 1.460 | 13,040 |
| 2025-04-29 | 1.460 | 1.500 | 1.450 | 1.450 | 1.450 | 3,731 |
| 2025-04-28 | 1.505 | 1.505 | 1.460 | 1.460 | 1.460 | 767 |
| 2025-04-25 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 18 |
| 2025-04-24 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 250 |
| 2025-04-23 | 1.490 | 1.525 | 1.460 | 1.510 | 1.510 | 45,277 |
| 2025-04-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10,690 |
| 2025-04-17 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 82,560 |
| 2025-04-16 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 13,159 |
| 2025-04-15 | 1.485 | 1.490 | 1.480 | 1.480 | 1.480 | 624 |
| 2025-04-14 | 1.460 | 1.485 | 1.460 | 1.485 | 1.485 | 24,861 |
| 2025-04-11 | 1.460 | 1.460 | 1.425 | 1.450 | 1.450 | 3,449 |
| 2025-04-10 | 1.460 | 1.485 | 1.420 | 1.460 | 1.460 | 43,775 |
| 2025-04-09 | 1.470 | 1.475 | 1.435 | 1.450 | 1.450 | 2,897 |
| 2025-04-08 | 1.415 | 1.495 | 1.415 | 1.475 | 1.475 | 4,670 |
| 2025-04-07 | 1.450 | 1.485 | 1.415 | 1.485 | 1.485 | 62,398 |
| 2025-04-04 | 1.470 | 1.505 | 1.470 | 1.490 | 1.490 | 19,329 |
| 2025-04-03 | 1.510 | 1.510 | 1.470 | 1.505 | 1.505 | 2,542 |
| 2025-04-02 | 1.485 | 1.510 | 1.485 | 1.510 | 1.510 | 11,550 |
| 2025-04-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 4 |
| 2025-03-31 | 1.525 | 1.525 | 1.485 | 1.515 | 1.515 | 19,155 |
| 2025-03-28 | 1.530 | 1.530 | 1.510 | 1.525 | 1.525 | 255 |
| 2025-03-27 | 1.500 | 1.525 | 1.495 | 1.525 | 1.525 | 4,226 |
| 2025-03-26 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 3,869 |
| 2025-03-25 | 1.515 | 1.550 | 1.505 | 1.540 | 1.540 | 5,554 |
| 2025-03-24 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 13,470 |
| 2025-03-21 | 1.520 | 1.530 | 1.505 | 1.530 | 1.530 | 17,926 |
| 2025-03-20 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 14,622 |
| 2025-03-19 | 1.495 | 1.505 | 1.490 | 1.490 | 1.490 | 11,291 |
| 2025-03-18 | 1.495 | 1.510 | 1.495 | 1.510 | 1.510 | 747 |
| 2025-03-17 | 1.510 | 1.510 | 1.490 | 1.495 | 1.495 | 5,615 |
| 2025-03-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,700 |
| 2025-03-13 | 1.515 | 1.515 | 1.485 | 1.505 | 1.505 | 4,291 |
| 2025-03-12 | 1.510 | 1.515 | 1.485 | 1.515 | 1.515 | 11,484 |
| 2025-03-11 | 1.490 | 1.515 | 1.480 | 1.515 | 1.515 | 13,216 |
| 2025-03-10 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 31,186 |
| 2025-03-07 | 1.525 | 1.525 | 1.510 | 1.510 | 1.510 | 3,815 |
| 2025-03-06 | 1.505 | 1.525 | 1.500 | 1.525 | 1.525 | 10,213 |
| 2025-03-05 | 1.500 | 1.525 | 1.500 | 1.525 | 1.525 | 4,426 |
| 2025-03-04 | 1.510 | 1.515 | 1.490 | 1.515 | 1.515 | 23,023 |
| 2025-03-03 | 1.540 | 1.550 | 1.500 | 1.515 | 1.515 | 96,882 |
| 2025-02-28 | 1.650 | 1.655 | 1.625 | 1.630 | 1.630 | 24,427 |
| 2025-02-27 | 1.600 | 1.670 | 1.600 | 1.665 | 1.665 | 197,546 |
| 2025-02-26 | 1.580 | 1.605 | 1.575 | 1.600 | 1.600 | 113,925 |
| 2025-02-25 | 1.570 | 1.580 | 1.570 | 1.575 | 1.575 | 15,430 |
| 2025-02-24 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 34,281 |
| 2025-02-21 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 4,371 |
| 2025-02-20 | 1.560 | 1.585 | 1.550 | 1.580 | 1.580 | 82,598 |
| 2025-02-19 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 65,636 |
| 2025-02-18 | 1.500 | 1.515 | 1.500 | 1.510 | 1.510 | 9,322 |
| 2025-02-17 | 1.490 | 1.500 | 1.445 | 1.490 | 1.490 | 51,972 |
| 2025-02-14 | 1.490 | 1.495 | 1.460 | 1.490 | 1.490 | 2,140 |
| 2025-02-13 | 1.440 | 1.460 | 1.435 | 1.460 | 1.460 | 39,977 |
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.