ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	60.800	60.860	59.870	60.060	53.606	8,473,450
2023-01-11	59.900	60.800	59.850	60.320	53.838	12,277,940
2023-01-10	59.280	59.830	58.870	59.380	52.999	7,763,120
2023-01-09	59.090	59.250	58.750	59.050	52.705	5,887,570
2023-01-06	58.800	58.990	58.720	58.900	52.571	1,772,130
2023-01-05	59.360	59.360	58.580	58.850	52.526	3,964,010
2023-01-04	59.480	59.480	59.090	59.170	52.812	2,070,960
2023-01-03	58.830	59.530	58.830	59.360	52.981	4,531,120
2022-12-30	59.020	59.180	58.500	59.000	52.660	5,780,810
2022-12-29	58.150	59.000	58.000	58.990	52.651	6,776,240
2022-12-28	59.110	59.120	58.010	58.210	51.955	15,271,000
2022-12-27	59.420	59.440	58.900	59.110	52.758	8,925,500
2022-12-26	59.220	59.670	59.040	59.390	53.008	7,053,430
2022-12-23	59.200	59.440	58.850	59.170	52.812	5,903,020
2022-12-22	59.540	59.730	58.960	59.170	52.812	8,179,290
2022-12-21	60.300	60.500	58.930	59.550	53.151	9,987,760
2022-12-20	59.900	60.400	58.840	59.800	53.374	15,483,310
2022-12-19	60.900	60.980	59.400	59.810	53.383	9,198,120
2022-12-16	60.350	61.000	60.050	61.000	54.445	5,504,570
2022-12-15	60.640	60.780	59.870	60.450	53.954	8,568,480
2022-12-14	61.380	61.680	60.610	60.890	54.347	7,570,660
2022-12-13	61.310	61.500	60.600	61.380	54.784	8,857,440
2022-12-12	60.860	61.520	60.310	61.420	54.820	18,515,130
2022-12-09	64.400	64.860	60.770	61.290	54.704	38,068,950
2022-12-08	64.790	64.820	64.390	64.540	57.605	1,505,190
2022-12-07	64.410	64.980	64.030	64.660	57.712	3,940,410
2022-12-06	64.770	65.470	64.500	65.070	58.078	4,761,130
2022-12-05	64.200	65.000	63.630	64.660	57.712	5,821,980
2022-12-02	64.520	64.660	63.930	64.320	57.408	5,248,110
2022-12-01	65.030	65.070	64.440	64.850	57.881	5,060,540
2022-11-30	65.070	65.260	64.610	64.920	57.944	4,793,000
2022-11-29	64.580	65.190	64.410	65.170	58.167	4,871,620
2022-11-28	65.150	65.200	64.130	64.900	57.926	6,277,340
2022-11-25	65.900	66.040	65.100	65.430	58.399	5,404,760
2022-11-24	65.950	66.110	65.600	65.920	58.836	4,236,850
2022-11-23	66.500	66.500	65.440	65.590	58.542	7,352,760
2022-11-22	65.530	66.450	65.000	66.450	59.309	4,345,130
2022-11-21	66.500	66.520	65.150	65.570	58.524	5,077,390
2022-11-18	66.950	66.950	66.060	66.390	59.256	2,863,750
2022-11-17	67.780	68.180	66.270	66.640	59.479	5,670,790
2022-11-16	66.960	68.000	66.280	68.000	60.693	6,290,650
2022-11-15	68.650	69.070	64.710	67.810	60.523	12,810,280
2022-11-14	68.600	69.700	67.300	69.460	61.996	11,434,060
2022-11-11	67.250	69.240	66.550	68.720	61.336	21,548,520
2022-11-10	65.670	67.230	64.710	66.730	59.559	12,126,970
2022-11-09	65.930	67.870	64.510	65.600	58.551	16,701,050
2022-11-08	66.470	66.570	65.030	65.870	58.792	7,285,870
2022-11-07	65.800	66.480	65.410	66.000	58.908	9,707,570
2022-11-03	64.900	65.440	64.120	65.380	58.354	5,832,200
2022-11-02	66.460	66.550	63.500	66.020	58.926	6,504,910
2022-11-01	66.190	66.320	65.550	66.170	59.060	5,725,270
2022-10-31	66.560	67.200	65.520	65.900	58.819	6,957,400
2022-10-28	66.900	67.340	65.800	66.750	59.577	11,122,520
2022-10-27	66.450	67.700	66.020	66.860	59.675	17,234,070
2022-10-26	67.100	67.400	65.580	66.260	59.140	9,948,870
2022-10-25	66.020	67.300	65.530	66.900	59.711	14,500,820
2022-10-24	66.410	66.880	65.000	65.960	58.872	9,891,690
2022-10-21	66.350	66.350	64.500	65.320	58.301	9,365,650
2022-10-20	66.330	66.660	65.510	65.510	58.470	10,330,200
2022-10-19	66.700	67.700	64.700	65.420	58.390	12,863,240

← NewerPage 17 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.