Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.475 | 1.475 | 1.440 | 1.440 | 1.440 | 7,740 |
| 2025-02-11 | 1.460 | 1.490 | 1.410 | 1.435 | 1.435 | 58,346 |
| 2025-02-10 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 26,474 |
| 2025-02-07 | 1.500 | 1.500 | 1.485 | 1.500 | 1.500 | 7,507 |
| 2025-02-06 | 1.515 | 1.515 | 1.485 | 1.510 | 1.510 | 11,062 |
| 2025-02-05 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1,275 |
| 2025-02-04 | 1.500 | 1.515 | 1.485 | 1.515 | 1.515 | 1,320 |
| 2025-02-03 | 1.525 | 1.525 | 1.500 | 1.520 | 1.520 | 18,227 |
| 2025-01-31 | 1.520 | 1.525 | 1.500 | 1.525 | 1.525 | 6,225 |
| 2025-01-30 | 1.515 | 1.520 | 1.515 | 1.515 | 1.515 | 7,888 |
| 2025-01-29 | 1.505 | 1.530 | 1.500 | 1.520 | 1.520 | 18,861 |
| 2025-01-28 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 19,213 |
| 2025-01-27 | 1.475 | 1.500 | 1.470 | 1.490 | 1.490 | 65,649 |
| 2025-01-23 | 1.450 | 1.455 | 1.450 | 1.455 | 1.455 | 4,776 |
| 2025-01-22 | 1.450 | 1.455 | 1.420 | 1.450 | 1.450 | 26,860 |
| 2025-01-21 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 12,799 |
| 2025-01-20 | 1.440 | 1.450 | 1.380 | 1.430 | 1.430 | 297,234 |
| 2025-01-17 | 1.470 | 1.470 | 1.390 | 1.400 | 1.400 | 152,466 |
| 2025-01-16 | 1.480 | 1.500 | 1.455 | 1.455 | 1.455 | 78,710 |
| 2025-01-15 | 1.495 | 1.495 | 1.475 | 1.480 | 1.480 | 110,811 |
| 2025-01-14 | 1.500 | 1.510 | 1.500 | 1.505 | 1.505 | 13,176 |
| 2025-01-13 | 1.490 | 1.505 | 1.490 | 1.500 | 1.500 | 11,971 |
| 2025-01-10 | 1.500 | 1.505 | 1.490 | 1.505 | 1.505 | 39,383 |
| 2025-01-09 | 1.495 | 1.520 | 1.495 | 1.500 | 1.500 | 6,833 |
| 2025-01-08 | 1.520 | 1.520 | 1.495 | 1.510 | 1.510 | 16,904 |
| 2025-01-03 | 1.525 | 1.525 | 1.490 | 1.520 | 1.520 | 2,077 |
| 2024-12-30 | 1.505 | 1.525 | 1.490 | 1.505 | 1.505 | 13,786 |
| 2024-12-27 | 1.525 | 1.525 | 1.490 | 1.505 | 1.505 | 29,345 |
| 2024-12-23 | 1.500 | 1.525 | 1.500 | 1.515 | 1.515 | 2,660 |
| 2024-12-20 | 1.500 | 1.525 | 1.500 | 1.525 | 1.525 | 655 |
| 2024-12-19 | 1.530 | 1.530 | 1.480 | 1.525 | 1.525 | 76,706 |
| 2024-12-18 | 1.525 | 1.540 | 1.500 | 1.540 | 1.540 | 50,215 |
| 2024-12-17 | 1.540 | 1.540 | 1.520 | 1.540 | 1.540 | 2,934 |
| 2024-12-16 | 1.530 | 1.545 | 1.520 | 1.545 | 1.545 | 11,365 |
| 2024-12-13 | 1.530 | 1.550 | 1.530 | 1.545 | 1.545 | 29,201 |
| 2024-12-12 | 1.555 | 1.555 | 1.525 | 1.550 | 1.550 | 10,525 |
| 2024-12-11 | 1.530 | 1.555 | 1.525 | 1.555 | 1.555 | 7,700 |
| 2024-12-10 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 16,747 |
| 2024-12-09 | 1.550 | 1.560 | 1.510 | 1.530 | 1.530 | 26,601 |
| 2024-12-06 | 1.470 | 1.560 | 1.470 | 1.545 | 1.545 | 22,778 |
| 2024-12-05 | 1.490 | 1.500 | 1.475 | 1.495 | 1.495 | 21,366 |
| 2024-12-04 | 1.490 | 1.510 | 1.460 | 1.500 | 1.500 | 35,697 |
| 2024-12-03 | 1.525 | 1.565 | 1.490 | 1.490 | 1.490 | 24,267 |
| 2024-12-02 | 1.510 | 1.560 | 1.510 | 1.515 | 1.515 | 14,605 |
| 2024-11-29 | 1.510 | 1.515 | 1.490 | 1.515 | 1.515 | 65,974 |
| 2024-11-28 | 1.560 | 1.560 | 1.500 | 1.515 | 1.515 | 50,469 |
| 2024-11-27 | 1.550 | 1.575 | 1.530 | 1.575 | 1.575 | 13,485 |
| 2024-11-26 | 1.560 | 1.560 | 1.525 | 1.525 | 1.525 | 8,844 |
| 2024-11-25 | 1.535 | 1.550 | 1.520 | 1.550 | 1.550 | 3,087 |
| 2024-11-22 | 1.580 | 1.580 | 1.530 | 1.570 | 1.570 | 4,758 |
| 2024-11-21 | 1.550 | 1.580 | 1.525 | 1.560 | 1.560 | 17,339 |
| 2024-11-20 | 1.550 | 1.570 | 1.550 | 1.555 | 1.555 | 20,400 |
| 2024-11-19 | 1.600 | 1.610 | 1.560 | 1.560 | 1.560 | 28,205 |
| 2024-11-18 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 7,046 |
| 2024-11-15 | 1.625 | 1.625 | 1.600 | 1.620 | 1.620 | 17,710 |
| 2024-11-14 | 1.550 | 1.635 | 1.550 | 1.600 | 1.600 | 342,839 |
| 2024-11-13 | 1.505 | 1.530 | 1.505 | 1.530 | 1.530 | 520 |
| 2024-11-12 | 1.530 | 1.530 | 1.505 | 1.530 | 1.530 | 35,810 |
| 2024-11-11 | 1.535 | 1.535 | 1.500 | 1.510 | 1.510 | 170,758 |
| 2024-11-08 | 1.515 | 1.540 | 1.515 | 1.535 | 1.535 | 6,165 |
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.