Alro Slatina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	1.730	1.730	1.645	1.645	1.645	185,468
2022-03-18	1.700	1.730	1.670	1.700	1.700	19,883
2022-03-17	1.615	1.700	1.615	1.660	1.660	149,017
2022-03-16	1.590	1.670	1.590	1.605	1.605	397,642
2022-03-15	1.530	1.580	1.460	1.580	1.580	61,755
2022-03-14	1.545	1.545	1.510	1.525	1.525	41,879
2022-03-11	1.495	1.550	1.415	1.445	1.445	106,944
2022-03-10	1.440	1.500	1.400	1.405	1.405	12,353
2022-03-09	1.395	1.450	1.395	1.425	1.425	134,363
2022-03-08	1.340	1.440	1.340	1.395	1.395	53,904
2022-03-07	1.400	1.400	1.280	1.340	1.340	140,445
2022-03-04	1.430	1.445	1.350	1.430	1.430	61,961
2022-03-03	1.500	1.510	1.420	1.430	1.430	86,717
2022-03-02	1.520	1.540	1.405	1.435	1.435	102,129
2022-03-01	1.710	1.710	1.460	1.520	1.520	163,101
2022-02-28	1.760	1.760	1.620	1.670	1.670	150,218
2022-02-25	1.750	1.880	1.710	1.785	1.785	117,759
2022-02-24	1.890	1.890	1.700	1.750	1.750	117,981
2022-02-23	1.970	1.980	1.920	1.920	1.920	7,822
2022-02-22	1.940	1.965	1.900	1.925	1.925	64,204
2022-02-21	1.940	1.980	1.940	1.950	1.950	4,229
2022-02-18	1.990	1.990	1.980	1.980	1.980	1,550
2022-02-17	2.000	2.000	1.950	1.950	1.950	38,462
2022-02-16	1.995	2.010	1.980	1.980	1.980	10,149
2022-02-15	1.955	1.995	1.955	1.975	1.975	17,846
2022-02-14	1.990	1.995	1.950	1.980	1.980	16,418
2022-02-11	2.000	2.020	1.980	2.010	2.010	18,422
2022-02-10	2.000	2.020	1.990	2.020	2.020	25,439
2022-02-09	1.980	2.000	1.980	1.980	1.980	2,537
2022-02-08	1.980	2.000	1.970	1.970	1.970	21,561
2022-02-07	1.970	2.000	1.970	2.000	2.000	5,218
2022-02-04	1.980	2.030	1.900	1.970	1.970	78,759
2022-02-03	2.030	2.030	2.000	2.000	2.000	39,029
2022-02-02	1.970	2.040	1.970	2.020	2.020	24,793
2022-02-01	2.010	2.020	1.990	1.990	1.990	20,128
2022-01-31	2.040	2.040	1.980	2.000	2.000	18,079
2022-01-28	2.050	2.050	2.010	2.020	2.020	7,270
2022-01-27	1.995	2.010	1.960	2.010	2.010	20,844
2022-01-26	1.920	1.995	1.920	1.995	1.995	19,975
2022-01-25	1.955	1.955	1.875	1.950	1.950	78,312
2022-01-21	2.030	2.030	1.905	1.960	1.960	114,304
2022-01-20	2.020	2.030	2.000	2.030	2.030	36,767
2022-01-19	2.080	2.080	1.965	2.060	2.060	38,413
2022-01-18	2.120	2.120	2.070	2.080	2.080	20,652
2022-01-17	2.110	2.150	2.070	2.120	2.120	127,979
2022-01-14	2.100	2.110	2.070	2.110	2.110	80,893
2022-01-13	2.130	2.150	2.100	2.120	2.120	32,185
2022-01-12	2.170	2.170	2.090	2.120	2.120	177,909
2022-01-11	2.220	2.240	2.160	2.180	2.180	141,322
2022-01-10	2.040	2.230	2.040	2.180	2.180	284,589
2022-01-07	1.900	2.080	1.900	2.040	2.040	269,156
2022-01-06	1.965	1.965	1.895	1.900	1.900	151,250
2022-01-05	1.865	1.990	1.860	1.935	1.935	161,481
2022-01-04	1.800	1.860	1.800	1.860	1.860	45,987
2022-01-03	1.785	1.810	1.785	1.800	1.800	18,007
2021-12-30	1.830	1.845	1.785	1.800	1.800	153,677
2021-12-29	1.835	1.845	1.750	1.815	1.815	323,791
2021-12-28	1.810	1.850	1.785	1.820	1.820	290,280
2021-12-27	1.850	1.900	1.815	1.890	1.890	99,114
2021-12-23	1.820	1.870	1.810	1.830	1.830	365,864

← NewerPage 20 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.