ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	73.260	73.710	72.350	73.320	65.441	16,487,420
2023-09-27	73.070	73.960	72.710	73.070	65.218	20,289,310
2023-09-26	72.000	73.690	71.140	72.330	64.558	14,401,490
2023-09-25	72.680	72.680	71.110	71.870	64.147	16,834,360
2023-09-22	69.500	72.780	69.300	72.000	64.263	34,493,190
2023-09-21	71.980	71.980	69.700	70.270	62.719	37,479,850
2023-09-20	73.650	75.260	71.820	72.900	65.066	54,267,180
2023-09-19	75.000	75.660	73.120	74.490	66.485	27,839,820
2023-09-18	76.820	76.820	74.950	75.920	67.762	30,685,190
2023-09-15	78.050	78.290	76.550	77.350	69.038	23,607,500
2023-09-14	79.040	79.040	77.310	78.700	70.243	13,429,430
2023-09-13	79.850	80.080	78.550	79.000	70.511	6,706,930
2023-09-12	78.290	79.700	78.260	79.260	70.743	10,073,220
2023-09-11	80.070	80.290	77.910	78.840	70.368	14,855,720
2023-09-08	80.000	81.000	77.770	79.490	70.948	21,805,840
2023-09-07	82.000	82.010	79.660	80.130	71.519	21,136,150
2023-09-06	82.010	82.250	81.320	81.900	73.099	12,320,650
2023-09-05	83.100	83.150	81.510	82.400	73.545	15,488,110
2023-09-04	82.350	83.330	82.140	82.920	74.010	21,155,010
2023-09-01	81.290	82.340	80.660	82.000	73.188	25,854,380
2023-08-31	82.000	82.360	81.100	81.300	72.564	16,266,480
2023-08-30	82.600	82.760	80.920	82.140	73.313	28,287,750
2023-08-29	84.480	84.480	82.500	82.840	73.938	46,218,900
2023-08-28	85.000	85.400	84.160	85.210	76.054	17,419,570
2023-08-25	85.150	85.900	84.100	85.190	76.036	19,243,440
2023-08-24	83.760	85.380	83.590	84.700	75.598	15,818,390
2023-08-23	85.110	85.570	82.820	84.590	75.500	27,743,730
2023-08-22	86.010	86.070	84.270	85.060	75.920	28,170,090
2023-08-21	88.030	88.500	85.200	86.000	76.759	37,885,040
2023-08-18	85.800	88.380	84.200	87.780	78.347	41,989,860
2023-08-17	84.300	86.190	81.950	84.910	75.786	37,339,530
2023-08-16	85.900	86.610	81.620	82.850	73.947	53,969,460
2023-08-15	87.000	88.960	85.320	87.020	77.669	32,246,250
2023-08-14	92.900	93.700	87.060	87.920	78.472	107,012,810
2023-08-11	89.000	92.000	88.700	91.150	81.355	35,001,790
2023-08-10	87.510	89.080	86.860	88.490	78.981	17,444,640
2023-08-09	86.310	87.640	85.320	87.300	77.919	22,414,630
2023-08-08	85.550	86.380	82.750	85.720	76.509	25,531,500
2023-08-07	86.010	87.870	84.250	85.650	76.446	29,145,430
2023-08-04	89.000	89.600	83.550	85.510	76.321	46,011,880
2023-08-03	85.610	89.480	85.520	88.400	78.901	40,016,910
2023-08-02	85.400	86.330	84.620	85.650	76.446	19,735,060
2023-08-01	85.750	86.500	84.310	85.020	75.884	20,280,870
2023-07-31	84.050	85.600	83.750	85.100	75.955	18,956,030
2023-07-28	84.610	84.900	83.450	84.000	74.974	16,544,760
2023-07-27	84.850	86.260	83.210	84.400	75.331	57,490,230
2023-07-26	80.610	82.780	80.270	81.210	72.483	18,346,950
2023-07-25	80.800	80.950	79.610	80.460	71.814	12,014,320
2023-07-24	81.070	81.850	80.160	80.400	71.760	13,881,090
2023-07-21	78.810	81.200	78.810	80.710	72.037	16,017,700
2023-07-20	81.000	81.120	78.650	79.540	70.993	35,047,310
2023-07-19	81.900	82.520	80.850	81.510	72.751	20,314,800
2023-07-18	78.630	81.890	78.600	81.120	72.403	53,281,160
2023-07-17	77.500	78.750	77.000	78.090	69.699	19,446,830
2023-07-14	77.330	78.290	76.650	77.920	69.547	19,305,450
2023-07-13	76.980	77.590	75.600	76.920	68.654	35,010,130
2023-07-12	74.800	76.850	74.700	76.530	68.306	27,756,940
2023-07-11	74.300	75.070	73.720	74.600	66.584	23,738,630
2023-07-10	72.300	74.300	72.280	73.670	65.754	32,498,090
2023-07-07	71.400	72.260	70.820	71.650	63.951	16,255,420

← NewerPage 14 of 22 · 1,271 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.