Altur Slatina historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	0.020	0.020	0.019	0.020	0.020	550,938
2021-12-21	0.022	0.022	0.020	0.020	0.020	938,427
2021-12-17	0.023	0.023	0.022	0.022	0.022	21,980
2021-12-15	0.022	0.023	0.022	0.023	0.023	15,052
2021-12-14	0.025	0.025	0.025	0.025	0.025	7,239
2021-12-13	0.022	0.022	0.022	0.022	0.022	645,520
2021-12-10	0.023	0.023	0.022	0.022	0.022	300,000
2021-12-09	0.023	0.023	0.023	0.023	0.023	167,430
2021-12-08	0.023	0.024	0.022	0.022	0.022	618,408
2021-12-07	0.022	0.023	0.022	0.022	0.022	668,975
2021-12-06	0.025	0.025	0.022	0.023	0.023	2,850,121
2021-12-03	0.025	0.025	0.025	0.025	0.025	25
2021-12-02	0.023	0.025	0.023	0.025	0.025	582,090
2021-11-29	0.023	0.024	0.023	0.024	0.024	11,586
2021-11-26	0.023	0.024	0.023	0.024	0.024	81,280
2021-11-25	0.023	0.024	0.023	0.024	0.024	85,701
2021-11-24	0.023	0.025	0.023	0.024	0.024	35,928
2021-11-23	0.024	0.025	0.023	0.023	0.023	234,058
2021-11-22	0.024	0.024	0.023	0.023	0.023	920,805
2021-11-19	0.023	0.023	0.023	0.023	0.023	72,315
2021-11-18	0.024	0.024	0.023	0.023	0.023	50,022
2021-11-17	0.023	0.023	0.023	0.023	0.023	109,487
2021-11-16	0.024	0.024	0.023	0.023	0.023	58,000
2021-11-15	0.023	0.024	0.023	0.023	0.023	507,000
2021-11-12	0.024	0.024	0.023	0.024	0.024	161,846
2021-11-11	0.026	0.026	0.024	0.024	0.024	495
2021-11-10	0.025	0.025	0.024	0.024	0.024	400,000
2021-11-09	0.025	0.025	0.024	0.024	0.024	80,000
2021-11-08	0.027	0.027	0.025	0.025	0.025	28,305
2021-11-05	0.026	0.026	0.025	0.025	0.025	1,411,880
2021-11-04	0.027	0.027	0.025	0.026	0.026	1,473,662
2021-11-03	0.029	0.029	0.029	0.029	0.029	65,000
2021-11-01	0.028	0.029	0.027	0.029	0.029	224,500
2021-10-27	0.030	0.030	0.028	0.028	0.028	326,300
2021-10-26	0.030	0.030	0.028	0.028	0.028	151,912
2021-10-25	0.030	0.030	0.029	0.030	0.030	1,557,904
2021-10-22	0.029	0.029	0.029	0.029	0.029	18,761
2021-10-20	0.028	0.029	0.028	0.029	0.029	140,000
2021-10-19	0.030	0.030	0.030	0.030	0.030	41,239
2021-10-18	0.030	0.030	0.030	0.030	0.030	50,000
2021-10-14	0.030	0.030	0.030	0.030	0.030	60,000

← NewerPage 18 of 18 · 1,061 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.