ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	69.150	69.760	67.000	68.610	61.237	7,833,690
2022-10-17	66.800	69.280	66.800	68.740	61.353	6,559,150
2022-10-14	66.500	66.960	66.200	66.650	59.488	3,725,670
2022-10-13	66.100	66.810	65.500	66.450	59.309	4,348,190
2022-10-12	68.590	68.770	66.020	66.300	59.176	8,463,070
2022-10-11	65.650	69.000	64.950	66.910	59.720	13,906,590
2022-10-10	60.700	65.980	60.450	65.290	58.274	8,788,280
2022-10-07	66.750	66.850	62.700	64.350	57.435	14,009,670
2022-10-06	69.520	70.020	67.010	67.580	60.318	16,995,970
2022-10-05	64.640	69.900	61.650	68.360	61.014	38,110,800
2022-10-04	64.950	65.850	63.610	65.400	58.372	10,412,510
2022-10-03	60.000	64.980	59.800	63.630	56.792	14,125,930
2022-09-30	59.960	60.990	56.760	59.210	52.847	11,010,560
2022-09-29	60.800	61.280	58.100	60.150	53.686	11,013,210
2022-09-28	61.490	62.460	59.620	60.130	53.669	7,316,590
2022-09-27	59.300	62.890	58.100	59.890	53.454	9,248,340
2022-09-26	63.100	64.600	57.010	59.680	53.267	16,927,560
2022-09-23	68.500	68.700	65.310	65.630	58.578	11,877,530
2022-09-22	66.100	70.500	66.020	68.550	61.184	10,973,950
2022-09-21	66.200	70.630	65.100	66.700	59.533	14,040,350
2022-09-20	76.800	77.140	69.210	71.440	63.763	19,397,140
2022-09-19	77.830	78.400	76.300	77.200	68.904	6,034,260
2022-09-16	77.900	78.100	77.100	77.990	69.609	5,830,810
2022-09-15	78.550	79.600	77.240	77.760	69.404	15,781,450
2022-09-14	76.100	78.740	74.850	78.400	69.975	16,187,870
2022-09-13	77.110	77.720	75.980	76.510	68.288	10,292,350
2022-09-12	74.900	77.200	74.420	76.990	68.717	13,700,870
2022-09-09	71.800	75.700	71.580	75.190	67.110	16,020,170
2022-09-08	73.780	73.860	71.300	71.510	63.826	4,989,840
2022-09-07	73.600	74.400	72.590	73.480	65.584	5,034,330
2022-09-06	75.000	76.640	71.220	73.620	65.709	13,760,450
2022-09-05	74.500	75.050	73.510	74.900	66.851	4,594,540
2022-09-02	72.440	74.280	72.200	74.220	66.244	6,679,230
2022-09-01	73.300	73.880	72.000	72.150	64.397	6,889,410
2022-08-31	71.950	73.280	70.920	73.100	65.245	7,376,060
2022-08-30	72.390	72.700	70.560	70.810	63.201	5,417,370
2022-08-29	71.990	72.660	71.340	72.000	64.263	5,409,730
2022-08-26	70.540	72.000	70.540	72.000	64.263	4,872,020
2022-08-25	71.380	72.740	70.020	70.520	62.942	11,000,060
2022-08-24	70.450	71.800	70.150	71.300	63.638	12,909,340
2022-08-23	68.200	70.340	67.710	69.740	62.246	8,323,710
2022-08-22	66.880	68.500	65.550	68.200	60.871	6,127,660
2022-08-19	67.580	67.850	66.640	66.770	59.595	3,356,660
2022-08-18	67.000	67.590	66.400	67.560	60.300	3,385,570
2022-08-17	67.750	68.000	65.800	67.000	59.800	7,359,200
2022-08-16	64.600	67.300	64.600	67.290	60.059	10,105,870
2022-08-15	64.550	65.000	63.510	64.500	57.569	4,074,260
2022-08-12	63.000	64.700	62.700	64.550	57.614	3,998,080
2022-08-11	63.800	64.990	62.900	62.970	56.203	6,253,600
2022-08-10	62.990	64.000	62.330	63.690	56.846	4,086,090
2022-08-09	61.980	62.970	61.160	62.710	55.971	2,780,890
2022-08-08	63.640	63.640	61.800	61.800	55.159	3,410,270
2022-08-05	61.900	62.530	60.110	61.210	54.633	7,058,260
2022-08-04	62.700	63.970	61.680	61.950	55.293	5,431,280
2022-08-03	64.200	65.000	62.600	62.860	56.105	6,243,930
2022-08-02	64.320	65.330	63.500	64.460	57.533	9,442,470
2022-08-01	64.500	64.700	62.260	64.510	57.578	16,165,090
2022-07-29	65.100	65.470	63.400	64.500	57.569	6,095,500
2022-07-28	64.840	65.090	63.200	65.000	58.015	5,451,960
2022-07-27	64.100	64.880	63.850	64.510	57.578	4,422,230

← NewerPage 18 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.