ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	72.140	73.150	71.960	72.190	67.748	14,147,570
2023-12-19	72.790	72.940	71.610	72.370	67.917	16,291,990
2023-12-18	70.950	73.350	70.940	71.860	67.439	30,021,130
2023-12-15	69.390	71.890	69.390	71.250	66.866	14,293,600
2023-12-14	71.490	71.810	69.100	70.800	66.444	17,523,950
2023-12-13	72.150	73.140	71.100	71.540	67.138	19,135,390
2023-12-12	70.890	72.620	69.690	72.070	67.636	29,790,520
2023-12-11	71.000	72.260	68.750	70.110	65.796	49,935,290
2023-12-08	67.750	70.960	67.750	70.690	66.341	42,841,800
2023-12-07	65.790	67.700	65.400	67.450	63.300	22,203,740
2023-12-06	66.540	66.540	64.700	65.700	61.658	22,882,650
2023-12-05	65.460	66.950	65.200	66.200	62.127	7,464,790
2023-12-04	64.990	66.140	64.410	65.750	61.705	10,096,870
2023-12-01	65.020	65.840	64.650	65.000	61.001	7,657,130
2023-11-30	66.890	66.960	65.000	65.260	61.245	11,644,400
2023-11-29	66.500	67.720	65.410	66.860	62.746	18,344,050
2023-11-28	65.670	66.950	64.200	65.970	61.911	13,300,060
2023-11-27	66.000	66.250	64.990	65.770	61.723	8,569,120
2023-11-24	66.130	66.670	65.510	66.180	62.108	8,656,290
2023-11-23	66.370	66.840	66.010	66.310	62.230	4,637,320
2023-11-22	67.270	67.430	66.500	66.640	62.540	5,474,870
2023-11-21	66.380	67.270	65.910	66.840	62.728	7,580,230
2023-11-20	66.750	66.980	66.030	66.310	62.230	7,141,400
2023-11-17	66.400	66.990	65.670	66.680	62.577	16,639,680
2023-11-16	68.630	68.870	66.680	67.500	63.347	12,913,640
2023-11-15	68.120	69.280	67.210	68.630	64.407	19,483,270
2023-11-14	68.000	68.380	66.980	68.200	64.004	20,044,120
2023-11-13	70.130	71.150	68.060	70.680	66.331	18,882,650
2023-11-10	71.120	71.420	70.200	70.730	66.378	7,193,150
2023-11-09	71.620	71.780	70.920	71.000	66.632	6,527,550
2023-11-08	70.480	71.990	70.110	71.310	66.923	16,843,250
2023-11-07	70.070	70.830	69.980	70.540	66.200	6,541,240
2023-11-06	70.260	70.500	69.910	70.180	65.862	5,161,590
2023-11-03	71.160	71.360	69.750	70.120	65.806	13,727,960
2023-11-02	70.500	71.790	70.150	70.530	66.191	16,012,260
2023-11-01	69.750	70.700	69.750	70.240	65.918	9,832,140
2023-10-31	70.200	70.590	69.710	69.990	65.684	11,183,400
2023-10-30	70.520	70.520	69.800	70.150	65.834	10,756,760
2023-10-27	71.000	71.540	70.350	70.710	66.359	12,188,280
2023-10-26	71.500	71.500	70.400	70.570	66.228	14,940,880
2023-10-25	72.300	72.300	71.440	71.670	67.260	9,737,680
2023-10-24	72.750	72.750	72.020	72.390	67.936	7,462,450
2023-10-23	72.020	73.000	71.800	72.510	68.049	14,312,460
2023-10-20	72.150	72.360	71.400	71.970	67.542	12,157,050
2023-10-19	72.600	72.700	71.800	72.420	67.964	23,572,640
2023-10-18	73.330	73.650	72.700	73.120	68.621	41,223,360
2023-10-17	76.810	77.300	76.400	77.030	68.753	33,139,870
2023-10-16	77.000	77.450	76.640	77.010	68.735	18,734,880
2023-10-13	77.000	77.160	76.120	76.680	68.440	11,111,540
2023-10-12	75.650	77.150	75.150	76.500	68.279	11,662,490
2023-10-11	77.410	78.090	75.560	76.710	68.467	29,084,700
2023-10-10	75.000	77.450	74.840	76.940	68.672	27,841,480
2023-10-09	74.980	75.460	74.240	74.510	66.503	11,798,790
2023-10-06	73.820	74.770	73.640	74.200	66.227	10,015,040
2023-10-05	73.440	74.000	73.030	73.660	65.745	6,915,100
2023-10-04	74.000	74.240	73.170	73.720	65.798	10,604,510
2023-10-03	73.190	74.840	71.810	73.960	66.012	27,207,120
2023-10-02	74.030	75.680	72.610	72.700	64.888	44,225,330
2023-09-29	73.000	73.900	72.200	73.370	65.486	16,243,800
2023-09-28	73.260	73.710	72.350	73.320	65.441	16,487,420

← NewerPage 13 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.