ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	71.090	71.670	70.560	70.760	63.156	21,134,570
2023-07-05	70.100	71.120	69.870	70.590	63.005	14,830,800
2023-07-04	71.480	71.800	69.800	71.380	63.710	19,148,900
2023-07-03	70.610	72.350	70.230	70.820	63.210	35,795,370
2023-06-30	68.810	71.230	68.210	70.150	62.612	37,373,830
2023-06-29	67.600	68.770	67.580	68.380	61.032	11,385,220
2023-06-28	67.750	67.800	67.100	67.450	60.202	5,066,140
2023-06-27	67.240	67.870	67.100	67.650	60.380	7,032,870
2023-06-26	67.280	67.530	66.100	67.250	60.023	16,063,520
2023-06-23	68.290	68.650	66.400	67.980	60.675	20,228,420
2023-06-22	68.590	68.970	68.290	68.960	61.550	8,589,810
2023-06-21	68.870	69.090	68.300	68.630	61.255	8,093,120
2023-06-20	69.190	69.710	67.800	68.750	61.362	19,157,610
2023-06-19	69.750	69.800	68.010	69.110	61.684	49,391,720
2023-06-16	67.500	67.640	66.700	67.100	59.890	12,377,690
2023-06-15	68.530	68.750	67.050	67.640	60.372	23,859,760
2023-06-14	67.730	68.360	67.000	67.920	60.621	15,294,750
2023-06-13	67.090	67.750	67.090	67.370	60.131	10,781,650
2023-06-09	66.050	67.500	65.870	66.740	59.568	18,168,910
2023-06-08	66.100	66.220	65.760	65.920	58.836	3,594,030
2023-06-07	66.110	66.360	65.730	66.080	58.979	6,353,960
2023-06-06	65.510	66.170	65.210	66.010	58.917	9,201,810
2023-06-05	66.350	66.940	65.600	66.150	59.042	16,271,200
2023-06-02	65.540	66.170	65.300	65.850	58.774	13,331,750
2023-06-01	66.000	66.810	65.280	65.450	58.417	11,218,980
2023-05-31	64.370	65.960	64.000	65.950	58.863	57,055,900
2023-05-30	66.590	71.440	66.130	67.420	60.175	148,679,510
2023-05-29	67.000	67.880	66.610	67.190	59.970	16,236,800
2023-05-26	66.200	66.950	66.060	66.640	59.479	5,982,860
2023-05-25	67.000	67.150	65.800	66.490	59.345	7,031,850
2023-05-24	66.500	67.350	66.120	66.810	59.631	7,443,660
2023-05-23	66.950	66.950	66.000	66.480	59.336	5,826,970
2023-05-22	66.500	66.920	65.900	66.340	59.211	6,520,970
2023-05-19	66.000	66.440	65.440	66.360	59.229	13,887,370
2023-05-18	67.720	67.970	66.710	67.000	59.800	11,814,350
2023-05-17	67.820	68.420	67.050	67.340	60.104	13,601,550
2023-05-16	67.510	67.900	66.650	67.080	59.872	7,861,210
2023-05-15	65.650	67.500	65.650	66.600	59.443	9,977,860
2023-05-12	65.500	65.950	65.010	65.750	58.685	6,388,620
2023-05-11	66.100	66.970	64.580	66.250	59.131	14,550,150
2023-05-10	65.700	66.500	64.560	65.700	58.640	20,405,830
2023-05-08	64.700	65.060	64.100	64.690	57.739	3,392,950
2023-05-05	65.940	66.400	64.670	65.100	58.105	7,576,600
2023-05-04	65.560	66.110	65.050	65.620	58.569	6,600,090
2023-05-03	66.740	67.510	64.810	66.500	59.354	15,610,090
2023-05-02	67.950	68.200	66.170	66.640	59.479	9,607,820
2023-04-28	68.510	68.970	66.860	68.010	60.702	11,705,440
2023-04-27	68.110	68.540	67.560	68.490	61.130	11,553,100
2023-04-26	67.760	68.650	67.400	68.090	60.773	10,128,940
2023-04-25	68.240	68.490	67.380	67.900	60.604	8,339,940
2023-04-24	68.000	69.090	67.560	67.990	60.684	14,388,390
2023-04-21	67.360	68.780	66.930	68.050	60.738	18,951,770
2023-04-20	66.700	67.690	65.710	67.330	60.095	12,921,570
2023-04-19	67.370	67.790	66.300	66.680	59.515	15,442,300
2023-04-18	67.240	67.580	66.630	67.450	60.202	9,830,170
2023-04-17	66.570	67.300	66.530	67.050	59.845	8,504,000
2023-04-14	65.920	66.480	65.530	66.480	59.336	6,563,390
2023-04-13	66.370	66.490	65.320	65.920	58.836	11,495,290
2023-04-12	66.960	67.440	66.010	66.580	59.425	16,943,900
2023-04-11	67.980	68.740	66.300	66.970	59.774	23,630,320

← NewerPage 15 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.