Alro Slatina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 52,864 |
| 2026-10-22 | 1.405 | 1.410 | 1.380 | 1.410 | 1.410 | 76,313 |
| 2026-10-21 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 76,037 |
| 2026-10-20 | 1.400 | 1.405 | 1.370 | 1.405 | 1.405 | 3,967 |
| 2026-10-19 | 1.370 | 1.405 | 1.370 | 1.400 | 1.400 | 9,051 |
| 2026-10-16 | 1.400 | 1.415 | 1.370 | 1.410 | 1.410 | 12,493 |
| 2026-10-15 | 1.385 | 1.400 | 1.360 | 1.400 | 1.400 | 32,288 |
| 2026-10-14 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 80 |
| 2026-10-13 | 1.370 | 1.390 | 1.360 | 1.385 | 1.385 | 2,683 |
| 2026-10-12 | 1.395 | 1.395 | 1.375 | 1.380 | 1.380 | 14,072 |
| 2026-10-09 | 1.390 | 1.395 | 1.380 | 1.395 | 1.395 | 11,616 |
| 2026-10-08 | 1.385 | 1.385 | 1.370 | 1.385 | 1.385 | 12,730 |
| 2026-10-07 | 1.385 | 1.385 | 1.360 | 1.385 | 1.385 | 2,613 |
| 2026-10-06 | 1.385 | 1.385 | 1.370 | 1.385 | 1.385 | 5,217 |
| 2026-10-05 | 1.385 | 1.385 | 1.360 | 1.385 | 1.385 | 10,811 |
| 2026-10-02 | 1.350 | 1.395 | 1.350 | 1.375 | 1.375 | 18,904 |
| 2026-10-01 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 465 |
| 2026-09-30 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 28,240 |
| 2026-09-29 | 1.385 | 1.385 | 1.330 | 1.350 | 1.350 | 24,212 |
| 2026-09-28 | 1.390 | 1.390 | 1.360 | 1.385 | 1.385 | 3,065 |
| 2026-09-25 | 1.395 | 1.395 | 1.350 | 1.390 | 1.390 | 40,742 |
| 2026-09-24 | 1.365 | 1.375 | 1.365 | 1.365 | 1.365 | 15,355 |
| 2026-09-23 | 1.385 | 1.385 | 1.365 | 1.380 | 1.380 | 36,280 |
| 2026-09-22 | 1.400 | 1.400 | 1.370 | 1.385 | 1.385 | 23,295 |
| 2026-09-21 | 1.400 | 1.400 | 1.365 | 1.400 | 1.400 | 30,309 |
| 2026-09-18 | 1.395 | 1.400 | 1.375 | 1.390 | 1.390 | 11,520 |
| 2026-09-17 | 1.395 | 1.395 | 1.370 | 1.390 | 1.390 | 45,563 |
| 2026-09-16 | 1.400 | 1.400 | 1.375 | 1.400 | 1.400 | 8,748 |
| 2026-09-15 | 1.375 | 1.405 | 1.370 | 1.400 | 1.400 | 23,964 |
| 2026-09-14 | 1.405 | 1.415 | 1.375 | 1.375 | 1.375 | 25,830 |
| 2026-09-11 | 1.385 | 1.405 | 1.365 | 1.405 | 1.405 | 63,793 |
| 2026-09-10 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 69,218 |
| 2026-09-09 | 1.415 | 1.420 | 1.390 | 1.410 | 1.410 | 8,319 |
| 2026-09-08 | 1.415 | 1.455 | 1.390 | 1.415 | 1.415 | 102,528 |
| 2026-09-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 9,011 |
| 2026-09-04 | 1.415 | 1.430 | 1.415 | 1.430 | 1.430 | 4,319 |
| 2026-09-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 8,000 |
| 2026-09-02 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 226,087 |
| 2026-09-01 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 344,373 |
| 2026-08-31 | 1.490 | 1.505 | 1.400 | 1.430 | 1.430 | 540,289 |
| 2026-08-28 | 1.410 | 1.430 | 1.405 | 1.425 | 1.425 | 30,951 |
| 2026-08-27 | 1.420 | 1.425 | 1.405 | 1.405 | 1.405 | 26,301 |
| 2026-08-26 | 1.415 | 1.425 | 1.410 | 1.415 | 1.415 | 728 |
| 2026-08-25 | 1.415 | 1.430 | 1.410 | 1.425 | 1.425 | 8,585 |
| 2026-08-24 | 1.430 | 1.435 | 1.410 | 1.430 | 1.430 | 20,815 |
| 2026-08-21 | 1.425 | 1.430 | 1.425 | 1.430 | 1.430 | 65,934 |
| 2026-08-20 | 1.415 | 1.425 | 1.415 | 1.415 | 1.415 | 35,316 |
| 2026-08-19 | 1.425 | 1.430 | 1.410 | 1.410 | 1.410 | 60,672 |
| 2026-08-18 | 1.430 | 1.430 | 1.425 | 1.430 | 1.430 | 105,026 |
| 2026-08-17 | 1.420 | 1.430 | 1.420 | 1.425 | 1.425 | 156,134 |
| 2026-08-14 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 13,455 |
| 2026-08-13 | 1.430 | 1.430 | 1.415 | 1.430 | 1.430 | 158,652 |
| 2026-08-12 | 1.430 | 1.430 | 1.415 | 1.415 | 1.415 | 1,457 |
| 2026-08-11 | 1.440 | 1.450 | 1.415 | 1.415 | 1.415 | 99,199 |
| 2026-08-10 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 93,954 |
| 2026-08-07 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 29,385 |
| 2026-08-06 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 8,236 |
| 2026-08-05 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 57,462 |
| 2026-08-04 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 33,186 |
| 2026-08-03 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 26,473 |
Page 1 of 21 · 1,248 trading daysOlder →
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.