ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	63.000	64.170	62.670	64.100	57.212	3,233,000
2022-07-25	62.860	63.350	61.750	63.000	56.230	3,076,730
2022-07-22	61.300	62.960	60.870	62.850	56.096	4,311,910
2022-07-21	60.840	61.880	59.250	61.300	54.713	5,952,850
2022-07-20	60.690	61.180	60.210	60.840	54.302	3,435,590
2022-07-19	62.540	62.700	60.150	60.500	53.999	5,969,150
2022-07-18	63.510	63.720	62.400	62.530	55.811	2,970,280
2022-07-15	63.430	63.760	61.520	63.760	56.909	6,159,650
2022-07-14	63.620	64.250	62.660	63.080	56.302	5,215,960
2022-07-13	65.180	65.190	63.620	63.700	56.855	3,667,130
2022-07-12	65.050	65.180	63.520	65.180	58.176	4,187,090
2022-07-11	66.830	66.840	65.110	65.110	58.113	3,877,160
2022-07-08	65.500	66.840	64.950	66.840	59.658	4,639,620
2022-07-07	64.990	65.840	64.530	65.350	58.328	4,289,460
2022-07-06	64.970	66.300	64.670	64.960	57.980	8,599,300
2022-07-05	64.000	65.200	63.000	64.990	58.006	10,855,380
2022-07-04	66.180	66.500	64.160	64.550	57.614	8,783,000
2022-07-01	67.490	67.490	65.900	66.240	59.122	12,684,950
2022-06-30	71.300	72.000	67.510	67.700	60.425	9,856,330
2022-06-29	72.100	72.920	70.660	70.810	63.201	5,126,280
2022-06-28	74.300	74.750	70.210	72.570	64.772	13,576,150
2022-06-27	71.500	74.720	70.710	74.720	66.691	7,173,380
2022-06-24	69.250	71.600	68.710	71.260	63.603	6,418,880
2022-06-23	67.920	69.470	67.370	68.830	61.434	5,303,090
2022-06-22	67.800	68.800	66.660	67.330	60.095	4,763,990
2022-06-21	69.970	70.280	68.400	68.800	61.407	6,038,440
2022-06-20	68.000	69.900	68.000	69.780	62.282	5,148,860
2022-06-17	68.000	68.540	67.500	67.900	60.604	3,635,670
2022-06-16	67.000	68.090	66.600	68.000	60.693	5,696,930
2022-06-15	66.760	67.370	65.810	66.700	59.533	3,768,330
2022-06-14	67.400	67.500	65.820	66.800	59.622	5,490,530
2022-06-10	66.140	68.150	65.180	68.020	60.711	8,664,980
2022-06-09	66.860	67.680	65.000	66.060	58.961	17,148,880
2022-06-08	69.860	70.880	68.000	68.090	60.773	19,200,420
2022-06-07	71.180	71.420	69.180	71.050	63.415	3,699,600
2022-06-06	70.100	71.850	69.210	71.220	63.567	3,302,060
2022-06-03	72.960	73.130	68.090	70.120	62.585	11,897,400
2022-06-02	75.120	75.380	72.250	72.960	65.120	4,356,920
2022-06-01	73.730	75.640	73.500	74.820	66.780	4,387,320
2022-05-31	73.500	73.980	72.500	73.800	65.870	2,844,880
2022-05-30	73.900	74.890	72.000	73.500	65.602	3,968,440
2022-05-27	72.890	73.870	71.950	73.870	65.932	4,356,790
2022-05-26	70.680	74.000	70.600	71.830	64.111	8,771,090
2022-05-25	70.950	71.970	69.600	70.340	62.781	3,794,910
2022-05-24	70.580	70.590	68.220	69.200	61.764	7,152,940
2022-05-23	74.800	74.950	70.210	70.600	63.013	7,456,360
2022-05-20	77.500	77.850	73.330	74.000	66.048	8,256,110
2022-05-19	77.500	78.400	76.150	77.280	68.976	3,288,450
2022-05-18	75.500	78.900	75.210	77.300	68.994	12,702,170
2022-05-17	75.000	75.580	74.600	75.000	66.941	5,529,100
2022-05-16	74.560	75.200	74.420	75.000	66.941	4,657,090
2022-05-13	76.000	76.640	74.420	74.420	66.423	4,997,330
2022-05-12	78.260	78.310	74.920	75.830	67.681	3,366,740
2022-05-11	77.950	78.210	77.000	78.150	69.752	2,181,550
2022-05-06	77.800	77.810	76.240	77.260	68.958	2,310,540
2022-05-05	77.800	78.860	77.000	77.520	69.190	3,333,590
2022-05-04	80.530	81.490	77.200	77.300	68.994	5,180,800
2022-04-29	79.700	80.880	79.180	80.330	71.698	3,384,870
2022-04-28	83.890	84.440	79.040	79.180	70.672	9,176,630
2022-04-27	82.280	84.650	81.710	82.550	73.679	5,962,570

← NewerPage 19 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.