ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	66.880	67.950	66.770	67.850	60.559	16,823,460
2023-04-07	66.100	66.840	66.020	66.480	59.336	12,644,420
2023-04-06	66.700	67.780	65.810	66.140	59.033	22,974,200
2023-04-05	66.250	67.050	65.250	66.700	59.533	11,975,920
2023-04-04	67.000	67.150	65.610	66.050	58.952	17,444,690
2023-04-03	66.920	67.370	66.180	66.470	59.327	17,101,390
2023-03-31	66.550	66.900	64.700	66.200	59.086	21,859,080
2023-03-30	64.370	67.200	64.200	66.320	59.193	28,787,700
2023-03-29	64.990	65.110	64.210	64.600	57.658	8,026,010
2023-03-28	65.650	65.900	64.100	64.600	57.658	12,132,550
2023-03-27	63.700	65.600	63.700	65.000	58.015	20,175,300
2023-03-24	63.790	63.920	63.210	63.390	56.578	6,417,990
2023-03-23	63.930	64.100	63.070	63.690	56.846	11,811,790
2023-03-22	64.300	64.900	63.590	64.290	57.382	13,568,900
2023-03-21	63.400	65.800	62.850	64.330	57.417	46,991,020
2023-03-20	60.900	63.230	60.850	62.350	55.650	23,968,450
2023-03-17	60.400	60.950	60.300	60.750	54.222	10,899,820
2023-03-16	60.650	60.960	59.880	60.150	53.686	8,084,680
2023-03-15	61.500	61.700	60.310	60.840	54.302	8,941,060
2023-03-14	61.060	61.660	60.750	61.330	54.740	5,451,820
2023-03-13	61.630	62.180	60.600	61.200	54.624	8,864,140
2023-03-10	61.350	61.740	61.000	61.430	54.829	4,410,790
2023-03-09	61.750	62.350	61.430	61.650	55.025	5,230,320
2023-03-07	61.710	61.990	61.300	61.900	55.248	7,162,570
2023-03-06	62.290	62.820	61.720	61.870	55.222	11,846,310
2023-03-03	60.840	62.300	60.800	62.210	55.525	29,189,980
2023-03-02	61.350	61.770	59.960	60.790	54.258	10,988,710
2023-03-01	60.700	61.530	60.400	61.100	54.534	10,271,660
2023-02-28	60.400	60.650	60.130	60.510	54.008	7,260,900
2023-02-27	59.100	60.300	59.010	59.870	53.437	7,371,170
2023-02-24	60.200	60.800	58.610	59.370	52.990	24,663,190
2023-02-22	60.000	60.150	59.450	59.770	53.347	4,392,510
2023-02-21	58.900	60.300	58.810	59.720	53.303	12,713,610
2023-02-20	59.660	59.880	58.250	59.160	52.803	18,673,980
2023-02-17	58.700	59.490	58.700	59.300	52.928	5,764,210
2023-02-16	59.070	59.590	58.530	58.900	52.571	8,155,960
2023-02-15	60.190	60.190	58.120	59.020	52.678	14,857,930
2023-02-14	61.650	61.790	59.250	60.200	53.731	14,547,150
2023-02-13	61.820	62.190	61.610	61.900	55.248	4,888,880
2023-02-10	61.670	62.060	61.530	61.880	55.231	4,213,400
2023-02-09	62.050	62.070	61.530	61.890	55.239	6,511,270
2023-02-08	62.440	62.800	61.300	61.940	55.284	11,383,330
2023-02-07	62.500	63.410	61.900	62.380	55.677	12,584,710
2023-02-06	61.980	62.880	61.730	62.480	55.766	15,179,230
2023-02-03	61.550	61.990	60.850	61.990	55.329	8,867,240
2023-02-02	61.900	61.940	61.160	61.590	54.972	8,598,930
2023-02-01	62.100	62.400	61.240	61.590	54.972	12,458,700
2023-01-31	61.680	62.480	61.560	61.990	55.329	13,182,260
2023-01-30	61.200	61.690	60.910	61.590	54.972	10,455,620
2023-01-27	60.500	61.110	60.180	60.570	54.061	7,778,880
2023-01-26	60.920	61.090	60.220	60.350	53.865	7,853,530
2023-01-25	60.700	60.930	60.110	60.440	53.945	7,451,180
2023-01-24	61.780	61.850	60.560	60.600	54.088	15,293,940
2023-01-23	60.490	61.880	60.090	61.410	54.811	17,817,580
2023-01-20	60.410	60.620	59.900	60.090	53.633	10,513,190
2023-01-19	61.520	61.620	59.800	60.170	53.704	28,384,560
2023-01-18	61.920	62.700	61.100	61.700	55.070	16,028,880
2023-01-17	63.100	63.680	61.600	62.100	55.427	37,352,570
2023-01-16	60.200	62.600	60.000	62.260	55.570	29,510,150
2023-01-13	60.050	60.410	59.770	60.070	53.615	7,023,410

← NewerPage 16 of 22 · 1,273 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.