ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	74.400	75.030	73.700	74.450	69.869	19,030,120
2024-03-18	74.400	74.820	73.600	74.500	69.916	12,175,030
2024-03-15	73.860	74.450	73.550	73.810	69.269	8,101,090
2024-03-14	74.700	74.900	73.240	73.800	69.259	13,665,370
2024-03-13	75.280	75.620	74.640	75.140	70.517	12,499,790
2024-03-12	75.190	75.440	74.570	75.000	70.385	9,105,340
2024-03-11	75.050	75.320	74.270	74.770	70.170	17,298,040
2024-03-07	74.500	74.950	73.800	74.450	69.869	11,507,570
2024-03-06	73.620	74.710	73.480	74.380	69.804	14,398,450
2024-03-05	73.690	74.220	73.000	73.450	68.931	17,556,200
2024-03-04	72.700	73.730	71.930	73.130	68.631	19,617,620
2024-03-01	71.120	72.370	71.120	72.370	67.917	11,947,760
2024-02-29	70.700	71.540	70.500	71.380	66.988	11,373,180
2024-02-28	72.850	72.990	70.640	71.690	67.279	36,758,490
2024-02-27	71.400	72.930	71.170	72.480	68.021	21,922,540
2024-02-26	70.890	71.650	70.880	71.150	66.772	12,398,600
2024-02-22	69.800	70.900	69.010	70.280	65.956	16,605,570
2024-02-21	69.810	70.120	68.760	69.810	65.515	14,715,170
2024-02-20	69.610	71.040	69.440	70.410	66.078	30,915,020
2024-02-19	68.780	70.370	68.450	69.430	65.158	23,355,750
2024-02-16	68.400	68.990	68.040	68.400	64.192	9,442,540
2024-02-15	68.420	68.440	67.810	68.400	64.192	7,142,040
2024-02-14	68.290	69.040	67.900	68.510	64.295	10,190,980
2024-02-13	68.000	68.560	67.620	68.070	63.882	12,987,590
2024-02-12	69.080	69.500	67.750	68.150	63.957	11,999,620
2024-02-09	69.260	69.540	68.710	69.230	64.970	8,163,400
2024-02-08	70.400	70.590	69.200	69.800	65.505	14,071,820
2024-02-07	71.320	71.340	70.130	70.550	66.209	9,961,890
2024-02-06	70.840	71.290	70.800	70.960	66.594	7,388,630
2024-02-05	70.720	71.150	70.400	70.840	66.481	7,817,320
2024-02-02	71.240	71.240	70.560	71.000	66.632	7,194,160
2024-02-01	71.600	72.100	70.740	70.980	66.613	9,680,250
2024-01-31	71.490	71.750	71.010	71.500	67.101	8,353,320
2024-01-30	70.640	71.500	70.450	71.200	66.819	9,941,380
2024-01-29	70.630	71.200	70.010	70.440	66.106	10,790,420
2024-01-26	71.390	71.940	70.620	71.180	66.801	8,061,610
2024-01-25	70.700	72.150	70.410	71.350	66.960	16,610,350
2024-01-24	71.760	71.800	70.560	70.720	66.369	14,749,330
2024-01-23	73.180	73.450	71.590	71.860	67.439	12,664,250
2024-01-22	72.890	73.330	72.520	72.680	68.208	8,209,130
2024-01-19	73.100	73.500	72.570	72.990	68.499	8,310,360
2024-01-18	73.390	73.670	72.230	72.740	68.265	12,810,340
2024-01-17	73.900	74.000	72.900	73.240	68.734	10,151,210
2024-01-16	75.160	75.160	73.380	73.930	69.381	25,638,780
2024-01-15	74.010	76.200	74.000	75.350	70.714	33,895,780
2024-01-12	72.000	74.300	71.850	73.280	68.771	20,500,260
2024-01-11	71.570	71.950	71.250	71.950	67.523	6,666,520
2024-01-10	72.020	72.700	71.360	71.600	67.195	8,358,880
2024-01-09	71.140	72.090	70.430	71.570	67.167	11,994,820
2024-01-08	71.470	71.610	71.030	71.180	66.801	3,780,250
2024-01-05	71.380	71.710	70.820	71.270	66.885	5,688,620
2024-01-04	71.000	71.290	70.510	70.890	66.528	6,187,070
2024-01-03	69.500	71.300	69.280	69.960	65.656	8,698,280
2023-12-29	69.500	69.980	69.270	69.630	65.346	3,845,100
2023-12-28	69.850	70.210	69.100	69.990	65.684	9,699,080
2023-12-27	70.350	70.360	69.770	69.900	65.599	9,841,070
2023-12-26	70.000	70.790	69.260	69.700	65.412	13,378,300
2023-12-25	71.020	71.500	70.020	70.100	65.787	10,070,960
2023-12-22	71.430	72.140	70.580	70.950	66.585	16,172,430
2023-12-21	71.790	72.360	70.300	71.520	67.120	14,628,080

← NewerPage 12 of 22 · 1,272 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.