Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.535 | 1.535 | 1.515 | 1.530 | 1.530 | 4,244 |
| 2024-11-06 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 5,185 |
| 2024-11-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 11,906 |
| 2024-11-04 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 1,573 |
| 2024-11-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 391 |
| 2024-10-31 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 311 |
| 2024-10-30 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 230 |
| 2024-10-29 | 1.530 | 1.540 | 1.515 | 1.540 | 1.540 | 2,804 |
| 2024-10-28 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 63 |
| 2024-10-25 | 1.530 | 1.545 | 1.515 | 1.525 | 1.525 | 15,596 |
| 2024-10-24 | 1.520 | 1.545 | 1.520 | 1.540 | 1.540 | 4,139 |
| 2024-10-23 | 1.520 | 1.520 | 1.515 | 1.520 | 1.520 | 7,150 |
| 2024-10-22 | 1.520 | 1.550 | 1.520 | 1.520 | 1.520 | 5,190 |
| 2024-10-21 | 1.545 | 1.550 | 1.515 | 1.545 | 1.545 | 1,057 |
| 2024-10-18 | 1.530 | 1.550 | 1.505 | 1.545 | 1.545 | 22,060 |
| 2024-10-17 | 1.545 | 1.550 | 1.530 | 1.530 | 1.530 | 7,170 |
| 2024-10-16 | 1.540 | 1.550 | 1.540 | 1.545 | 1.545 | 11,656 |
| 2024-10-15 | 1.550 | 1.550 | 1.525 | 1.550 | 1.550 | 34,938 |
| 2024-10-14 | 1.545 | 1.550 | 1.535 | 1.550 | 1.550 | 30,930 |
| 2024-10-11 | 1.525 | 1.545 | 1.525 | 1.545 | 1.545 | 42,274 |
| 2024-10-10 | 1.510 | 1.525 | 1.510 | 1.510 | 1.510 | 3,465 |
| 2024-10-09 | 1.520 | 1.525 | 1.505 | 1.505 | 1.505 | 650 |
| 2024-10-08 | 1.525 | 1.525 | 1.515 | 1.520 | 1.520 | 9,171 |
| 2024-10-07 | 1.505 | 1.525 | 1.505 | 1.525 | 1.525 | 35,677 |
| 2024-10-04 | 1.500 | 1.515 | 1.500 | 1.515 | 1.515 | 15,902 |
| 2024-10-03 | 1.515 | 1.515 | 1.500 | 1.515 | 1.515 | 3,619 |
| 2024-10-02 | 1.510 | 1.515 | 1.510 | 1.515 | 1.515 | 16,885 |
| 2024-10-01 | 1.515 | 1.515 | 1.510 | 1.510 | 1.510 | 2,742 |
| 2024-09-30 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 51,392 |
| 2024-09-27 | 1.510 | 1.510 | 1.505 | 1.505 | 1.505 | 4,617 |
| 2024-09-26 | 1.500 | 1.505 | 1.460 | 1.505 | 1.505 | 13,570 |
| 2024-09-25 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 2,150 |
| 2024-09-24 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 452 |
| 2024-09-23 | 1.500 | 1.515 | 1.500 | 1.510 | 1.510 | 4,550 |
| 2024-09-20 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 2,639 |
| 2024-09-19 | 1.515 | 1.515 | 1.505 | 1.505 | 1.505 | 2,748 |
| 2024-09-18 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 2,217 |
| 2024-09-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,325 |
| 2024-09-16 | 1.500 | 1.515 | 1.490 | 1.515 | 1.515 | 3,455 |
| 2024-09-13 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 4,108 |
| 2024-09-12 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 560 |
| 2024-09-11 | 1.500 | 1.515 | 1.490 | 1.500 | 1.500 | 1,659 |
| 2024-09-10 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 5,162 |
| 2024-09-09 | 1.470 | 1.515 | 1.470 | 1.510 | 1.510 | 8,386 |
| 2024-09-06 | 1.490 | 1.510 | 1.465 | 1.475 | 1.475 | 17,649 |
| 2024-09-05 | 1.520 | 1.520 | 1.495 | 1.520 | 1.520 | 787 |
| 2024-09-04 | 1.490 | 1.525 | 1.480 | 1.520 | 1.520 | 43,798 |
| 2024-09-03 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 33,050 |
| 2024-09-02 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 4,708 |
| 2024-08-30 | 1.525 | 1.525 | 1.505 | 1.510 | 1.510 | 5,752 |
| 2024-08-29 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 58,061 |
| 2024-08-28 | 1.510 | 1.525 | 1.510 | 1.525 | 1.525 | 2,200 |
| 2024-08-27 | 1.550 | 1.550 | 1.505 | 1.525 | 1.525 | 10,800 |
| 2024-08-26 | 1.510 | 1.545 | 1.505 | 1.530 | 1.530 | 17,403 |
| 2024-08-23 | 1.530 | 1.530 | 1.505 | 1.510 | 1.510 | 1,768 |
| 2024-08-22 | 1.500 | 1.525 | 1.500 | 1.500 | 1.500 | 27,311 |
| 2024-08-21 | 1.505 | 1.525 | 1.500 | 1.500 | 1.500 | 22,385 |
| 2024-08-20 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 8,609 |
| 2024-08-19 | 1.520 | 1.550 | 1.505 | 1.535 | 1.535 | 45,645 |
| 2024-08-16 | 1.540 | 1.540 | 1.510 | 1.540 | 1.540 | 11,529 |
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.