ALROSA ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 72.500 | 74.250 | 71.020 | 73.750 | 69.212 | 16,425,780 |
| 2024-06-11 | 73.420 | 75.590 | 72.620 | 74.760 | 70.160 | 23,451,810 |
| 2024-06-10 | 75.280 | 75.880 | 73.140 | 73.500 | 68.978 | 15,515,700 |
| 2024-06-07 | 73.930 | 75.320 | 73.260 | 74.430 | 69.851 | 16,051,000 |
| 2024-06-06 | 74.690 | 75.090 | 73.510 | 73.600 | 69.072 | 7,844,830 |
| 2024-06-05 | 75.010 | 77.000 | 74.040 | 74.310 | 69.738 | 15,811,480 |
| 2024-06-04 | 74.170 | 75.240 | 73.090 | 74.800 | 70.198 | 14,595,320 |
| 2024-06-03 | 74.710 | 75.440 | 71.220 | 74.250 | 69.682 | 26,377,930 |
| 2024-05-31 | 76.760 | 76.980 | 73.880 | 75.510 | 70.864 | 29,677,090 |
| 2024-05-30 | 79.960 | 80.250 | 77.580 | 78.850 | 73.999 | 17,848,690 |
| 2024-05-29 | 80.450 | 80.450 | 78.800 | 79.710 | 74.806 | 12,144,200 |
| 2024-05-28 | 79.450 | 81.200 | 79.000 | 80.400 | 75.453 | 31,064,480 |
| 2024-05-27 | 80.090 | 80.220 | 78.020 | 79.100 | 74.233 | 22,422,090 |
| 2024-05-24 | 81.210 | 81.490 | 79.100 | 80.790 | 75.819 | 14,449,620 |
| 2024-05-23 | 80.890 | 81.900 | 80.700 | 81.610 | 76.589 | 12,555,510 |
| 2024-05-22 | 81.460 | 82.120 | 80.730 | 81.250 | 76.251 | 12,882,510 |
| 2024-05-21 | 81.450 | 81.680 | 79.820 | 80.850 | 75.876 | 15,909,950 |
| 2024-05-20 | 82.130 | 83.180 | 80.250 | 81.150 | 76.157 | 28,749,340 |
| 2024-05-17 | 81.010 | 81.200 | 80.130 | 80.470 | 75.519 | 17,134,830 |
| 2024-05-16 | 80.000 | 81.430 | 79.510 | 80.000 | 75.078 | 32,001,290 |
| 2024-05-15 | 79.230 | 79.910 | 78.830 | 78.980 | 74.121 | 10,774,810 |
| 2024-05-14 | 79.700 | 79.800 | 78.510 | 79.020 | 74.158 | 10,210,960 |
| 2024-05-13 | 78.720 | 79.700 | 78.150 | 79.100 | 74.233 | 12,477,100 |
| 2024-05-10 | 78.110 | 78.570 | 77.700 | 77.890 | 73.098 | 5,720,840 |
| 2024-05-08 | 77.180 | 78.240 | 77.120 | 77.700 | 72.919 | 6,638,980 |
| 2024-05-07 | 77.050 | 78.010 | 77.000 | 77.200 | 72.450 | 8,881,090 |
| 2024-05-06 | 77.620 | 77.940 | 76.800 | 77.310 | 72.553 | 13,099,130 |
| 2024-05-03 | 78.650 | 79.060 | 77.300 | 78.120 | 73.314 | 10,267,720 |
| 2024-05-02 | 77.380 | 79.090 | 77.380 | 78.200 | 73.389 | 24,368,550 |
| 2024-04-30 | 76.980 | 77.560 | 76.280 | 76.780 | 72.056 | 4,658,130 |
| 2024-04-29 | 76.800 | 77.650 | 76.400 | 76.860 | 72.131 | 5,225,190 |
| 2024-04-27 | 76.430 | 76.960 | 75.900 | 76.960 | 72.225 | 5,505,080 |
| 2024-04-26 | 76.350 | 76.970 | 75.800 | 76.700 | 71.981 | 7,266,290 |
| 2024-04-25 | 75.920 | 76.630 | 75.500 | 75.860 | 71.193 | 4,884,700 |
| 2024-04-24 | 76.060 | 76.800 | 75.670 | 75.980 | 71.305 | 9,593,150 |
| 2024-04-23 | 77.420 | 77.960 | 76.210 | 76.430 | 71.727 | 10,964,720 |
| 2024-04-22 | 76.280 | 77.380 | 76.150 | 77.210 | 72.460 | 11,470,510 |
| 2024-04-19 | 75.630 | 76.640 | 75.410 | 76.440 | 71.737 | 7,021,130 |
| 2024-04-18 | 75.990 | 76.210 | 75.200 | 75.550 | 70.902 | 8,356,350 |
| 2024-04-17 | 76.400 | 76.740 | 75.830 | 76.090 | 71.408 | 7,685,710 |
| 2024-04-16 | 76.680 | 77.100 | 75.680 | 76.800 | 72.075 | 25,085,410 |
| 2024-04-15 | 76.880 | 77.200 | 76.570 | 76.840 | 72.112 | 7,693,930 |
| 2024-04-12 | 76.900 | 77.440 | 76.520 | 77.080 | 72.338 | 13,424,570 |
| 2024-04-11 | 77.110 | 77.110 | 76.270 | 76.800 | 72.075 | 6,673,980 |
| 2024-04-10 | 76.390 | 77.360 | 75.930 | 77.020 | 72.281 | 10,023,950 |
| 2024-04-09 | 78.200 | 78.290 | 76.240 | 76.700 | 71.981 | 16,886,230 |
| 2024-04-08 | 77.700 | 78.460 | 77.500 | 77.880 | 73.088 | 16,710,970 |
| 2024-04-05 | 78.110 | 78.480 | 77.300 | 77.710 | 72.929 | 9,926,940 |
| 2024-04-04 | 78.650 | 78.990 | 78.120 | 78.590 | 73.755 | 9,678,040 |
| 2024-04-03 | 79.510 | 79.970 | 78.340 | 78.950 | 74.092 | 15,068,340 |
| 2024-04-02 | 78.880 | 79.890 | 78.030 | 79.860 | 74.946 | 19,012,400 |
| 2024-04-01 | 78.780 | 79.420 | 77.830 | 79.000 | 74.139 | 14,647,640 |
| 2024-03-29 | 78.690 | 79.330 | 77.800 | 79.090 | 74.224 | 16,860,780 |
| 2024-03-28 | 78.550 | 78.780 | 77.250 | 78.130 | 73.323 | 29,209,430 |
| 2024-03-27 | 76.700 | 78.740 | 76.150 | 77.110 | 72.366 | 24,035,820 |
| 2024-03-26 | 76.430 | 76.820 | 75.400 | 76.500 | 71.793 | 13,603,020 |
| 2024-03-25 | 75.580 | 76.500 | 74.720 | 75.920 | 71.249 | 14,085,660 |
| 2024-03-22 | 76.750 | 77.180 | 74.460 | 77.000 | 72.262 | 24,011,670 |
| 2024-03-21 | 77.120 | 77.380 | 75.560 | 76.200 | 71.512 | 32,467,310 |
| 2024-03-20 | 75.070 | 77.500 | 74.780 | 76.980 | 72.244 | 49,500,800 |
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.