ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	49.710	50.250	48.580	49.390	49.390	30,215,200
2024-09-04	47.590	49.650	47.150	49.120	49.120	28,487,870
2024-09-03	46.400	48.860	46.070	46.440	46.440	53,222,890
2024-09-02	49.020	49.230	45.530	46.090	46.090	46,516,520
2024-08-30	51.800	51.900	49.430	50.840	50.840	18,494,590
2024-08-29	51.640	52.480	50.570	51.830	51.830	18,789,810
2024-08-28	51.990	52.000	50.850	51.350	51.350	26,323,930
2024-08-27	55.760	56.130	51.550	52.120	52.120	56,604,900
2024-08-26	54.600	55.000	53.300	54.280	54.280	24,962,980
2024-08-23	52.790	54.430	52.000	53.300	53.300	48,420,470
2024-08-22	55.600	55.600	52.350	53.300	53.300	29,704,860
2024-08-21	55.650	55.990	54.770	55.330	55.330	23,862,140
2024-08-20	57.010	57.200	55.440	55.700	55.700	38,827,990
2024-08-19	57.990	58.280	56.940	57.310	57.310	18,181,040
2024-08-16	58.770	59.010	57.740	58.540	58.540	14,327,380
2024-08-15	58.780	59.080	58.460	58.820	58.820	15,932,500
2024-08-14	59.580	60.000	58.550	59.000	59.000	21,101,160
2024-08-13	59.650	60.170	59.330	59.620	59.620	20,478,280
2024-08-12	60.770	61.600	59.130	59.320	59.320	53,382,190
2024-08-09	60.500	61.260	60.300	60.760	60.760	11,004,010
2024-08-08	61.000	61.780	60.000	61.030	61.030	22,062,390
2024-08-07	60.200	61.230	59.420	60.720	60.720	24,829,670
2024-08-06	59.670	60.740	59.190	59.620	59.620	17,408,920
2024-08-05	59.800	59.880	58.780	59.290	59.290	21,980,040
2024-08-02	60.580	61.300	59.820	60.210	60.210	11,934,190
2024-08-01	61.080	61.870	60.500	60.990	60.990	11,895,130
2024-07-31	60.800	61.450	60.520	60.760	60.760	17,881,000
2024-07-30	59.900	61.170	59.550	60.690	60.690	18,373,450
2024-07-29	60.900	61.000	59.750	59.970	59.970	25,267,430
2024-07-26	63.110	63.890	60.540	61.090	61.090	47,629,090
2024-07-25	63.690	63.880	63.100	63.370	63.370	11,717,640
2024-07-24	63.450	64.460	63.300	63.940	63.940	18,405,750
2024-07-23	64.030	64.500	62.700	63.670	63.670	22,864,310
2024-07-22	63.070	64.470	62.930	63.450	63.450	29,002,250
2024-07-19	63.350	64.200	62.330	62.800	62.800	24,674,360
2024-07-18	61.400	63.400	61.000	62.940	62.940	22,315,770
2024-07-17	62.400	62.630	60.450	61.120	61.120	28,575,740
2024-07-16	62.360	62.940	61.050	62.290	62.290	29,866,120
2024-07-15	64.470	65.120	61.500	62.170	62.170	36,097,980
2024-07-12	66.440	66.960	64.330	64.800	64.800	24,312,730
2024-07-11	65.160	67.100	64.360	66.050	66.050	42,600,510
2024-07-10	68.000	68.610	65.110	66.300	66.300	23,253,740
2024-07-09	68.610	69.170	67.880	68.200	68.200	11,717,280
2024-07-08	70.040	70.490	68.550	69.160	69.160	8,473,280
2024-07-05	69.800	70.240	69.110	69.740	69.740	9,220,460
2024-07-04	70.360	70.670	69.410	69.780	69.780	8,971,290
2024-07-03	71.410	71.780	69.810	70.700	66.350	11,547,630
2024-07-02	72.400	72.440	70.960	71.220	66.838	10,312,500
2024-07-01	71.100	72.450	70.460	72.190	67.748	10,473,320
2024-06-28	71.200	71.680	70.330	71.160	66.782	6,940,960
2024-06-27	71.300	71.450	69.800	71.120	66.744	11,599,670
2024-06-26	72.500	72.630	71.120	71.460	67.063	8,627,700
2024-06-25	71.340	72.550	70.240	72.150	67.711	12,401,120
2024-06-24	71.300	73.880	71.080	72.110	67.673	27,717,220
2024-06-21	72.040	72.610	70.410	71.550	67.148	9,907,890
2024-06-20	69.690	72.350	68.970	72.270	67.823	23,459,690
2024-06-19	70.680	71.180	68.300	69.200	64.942	20,482,830
2024-06-18	72.200	72.960	70.210	71.680	67.270	15,878,780
2024-06-17	74.000	74.240	72.000	72.360	67.908	15,098,260
2024-06-14	74.100	74.710	73.430	74.600	70.010	15,523,270

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-04	4.3500 RUB
2023-10-18	3.7700 RUB
2021-10-19	8.7900 RUB
2021-07-04	9.5400 RUB
2020-07-13	2.6300 RUB
2019-10-14	3.8400 RUB
2019-07-15	4.1100 RUB

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