ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.890	20.760	19.330	20.480	20.480	128,176,090
2026-07-24	19.340	20.000	18.420	19.420	19.420	159,817,440
2026-07-23	20.730	20.970	19.410	19.910	19.910	101,738,130
2026-07-22	21.420	21.580	20.520	20.850	20.850	119,885,190
2026-07-21	19.300	21.640	18.730	20.670	20.670	279,580,250
2026-07-20	16.400	19.240	16.150	18.030	18.030	169,654,680
2026-07-17	16.000	16.790	15.980	16.250	16.250	78,685,390
2026-07-16	16.580	16.600	15.710	16.200	16.200	107,987,470
2026-07-15	17.720	17.830	16.510	16.720	16.720	71,500,940
2026-07-14	18.100	18.330	17.710	17.960	17.960	36,969,220
2026-07-13	18.300	18.690	18.040	18.240	18.240	47,000,960
2026-07-10	18.890	18.960	18.240	18.400	18.400	35,987,800
2026-07-09	19.560	19.630	18.820	19.120	19.120	25,984,990
2026-07-08	19.680	19.990	19.200	19.620	19.620	34,954,240
2026-07-07	19.680	19.840	18.800	19.590	19.590	68,564,540
2026-07-06	20.380	20.900	19.500	19.890	19.890	68,158,040
2026-07-03	20.270	20.690	20.010	20.480	20.480	42,484,970
2026-07-02	21.390	21.460	20.160	20.380	20.380	34,996,810
2026-07-01	21.300	21.910	21.050	21.200	21.200	34,745,580
2026-06-30	21.330	21.920	21.100	21.390	21.390	49,840,660
2026-06-29	20.550	21.490	20.250	21.340	21.340	62,810,520
2026-06-26	20.980	22.190	20.000	20.700	20.700	149,261,840
2026-06-25	21.890	22.390	20.790	21.330	21.330	83,241,430
2026-06-24	22.740	22.950	21.420	21.770	21.770	51,003,880
2026-06-23	22.150	23.000	21.800	22.690	22.690	66,109,120
2026-06-22	24.300	24.450	21.850	22.890	22.890	131,146,050
2026-06-19	25.300	25.770	24.210	24.720	24.720	82,954,080
2026-06-18	26.250	26.300	25.230	25.420	25.420	75,828,530
2026-06-17	25.750	26.560	25.220	26.160	26.160	113,458,050
2026-06-16	24.700	25.770	24.060	25.500	25.500	130,726,230
2026-06-15	23.370	24.870	23.270	24.570	24.570	76,673,190
2026-06-11	23.500	23.760	23.150	23.280	23.280	23,189,460
2026-06-10	23.800	24.140	22.850	23.570	23.570	74,311,930
2026-06-09	23.960	24.040	22.900	23.840	23.840	80,418,570
2026-06-08	24.770	24.980	23.850	24.180	24.180	28,006,740
2026-06-05	25.300	25.410	24.720	24.820	24.820	16,690,180
2026-06-04	24.960	25.390	24.960	25.100	25.100	19,954,710
2026-06-03	25.930	26.040	24.910	25.250	25.250	34,487,980
2026-06-02	25.140	26.070	25.060	25.850	25.850	42,655,970
2026-06-01	24.420	25.200	24.250	24.600	24.600	46,931,440
2026-05-29	25.710	25.760	24.340	24.890	24.890	43,074,540
2026-05-28	26.350	26.750	25.550	25.810	25.810	30,686,320
2026-05-27	26.450	26.700	26.120	26.340	26.340	21,124,020
2026-05-26	26.760	26.850	26.270	26.590	26.590	20,155,920
2026-05-25	26.850	27.090	26.460	26.790	26.790	25,832,220
2026-05-22	27.250	27.660	26.750	26.870	26.870	20,474,800
2026-05-21	27.280	27.560	26.700	27.440	27.440	29,758,540
2026-05-20	27.720	27.800	27.270	27.400	27.400	14,317,460
2026-05-19	27.640	28.120	27.600	27.620	27.620	22,297,540
2026-05-18	27.540	27.770	27.240	27.670	27.670	29,690,240
2026-05-15	28.020	28.240	27.450	27.550	27.550	18,808,800
2026-05-14	28.700	28.810	28.020	28.130	28.130	19,399,860
2026-05-13	28.990	29.190	28.450	28.800	28.800	17,441,210
2026-05-12	28.710	29.140	28.370	28.850	28.850	23,422,660
2026-05-11	28.600	28.750	28.280	28.580	28.580	11,527,110
2026-05-08	28.200	28.580	27.650	27.920	27.920	30,576,220
2026-05-07	28.240	29.260	28.060	28.420	28.420	47,309,740
2026-05-06	28.260	28.780	27.870	28.530	28.530	64,078,850
2026-05-05	27.800	28.250	27.010	27.990	27.990	44,642,540
2026-05-04	28.160	28.660	27.510	27.820	27.820	41,754,040

← NewerPage 2 of 22 · 1,271 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.