ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	80.010	83.200	79.140	82.280	73.438	5,700,760
2022-04-25	81.000	81.500	78.540	79.640	71.082	4,482,960
2022-04-22	79.200	81.390	79.010	80.110	71.502	3,567,140
2022-04-21	79.490	80.990	79.200	79.990	71.394	5,818,830
2022-04-20	77.440	79.980	76.510	79.000	70.511	7,007,400
2022-04-19	76.290	76.950	74.200	76.710	68.467	6,544,160
2022-04-18	78.960	78.960	76.010	76.010	67.842	3,484,520
2022-04-15	77.550	78.990	73.620	78.990	70.502	7,282,430
2022-04-14	80.020	80.500	77.100	77.310	69.002	4,590,890
2022-04-13	78.800	81.000	78.800	79.950	71.359	5,538,480
2022-04-12	80.000	80.000	75.000	78.460	70.029	12,359,220
2022-04-11	82.880	84.400	79.500	79.550	71.002	16,776,090
2022-04-08	89.490	89.740	81.000	82.530	73.662	53,215,250
2022-04-07	93.550	94.440	92.000	92.800	82.828	4,981,320
2022-04-06	92.960	96.000	90.360	93.500	83.453	5,198,190
2022-04-05	94.700	95.500	90.320	92.760	82.792	4,797,120
2022-04-04	94.900	96.350	90.000	94.700	84.524	6,471,910
2022-04-01	95.900	97.900	93.200	94.020	83.917	9,080,410
2022-03-31	87.950	95.950	87.940	95.700	85.416	11,380,030
2022-03-30	87.000	88.500	85.000	87.900	78.454	5,010,970
2022-03-29	87.550	88.500	82.000	84.400	75.331	8,264,390
2022-03-28	89.790	89.800	86.010	86.500	77.205	10,439,710
2022-03-25	90.990	92.780	87.550	89.980	80.311	8,534,790
2022-03-24	82.000	99.800	82.000	89.390	79.784	20,195,080
2022-03-23	80.070	80.070	80.070	80.070	71.466	0
2022-03-22	80.070	80.070	80.070	80.070	71.466	0
2022-03-21	80.070	80.070	80.070	80.070	71.466	0
2022-03-18	80.070	80.070	80.070	80.070	71.466	0
2022-03-17	80.070	80.070	80.070	80.070	71.466	0
2022-03-16	80.070	80.070	80.070	80.070	71.466	0
2022-03-15	80.070	80.070	80.070	80.070	71.466	0
2022-03-14	80.070	80.070	80.070	80.070	71.466	0
2022-03-11	80.070	80.070	80.070	80.070	71.466	0
2022-03-10	80.070	80.070	80.070	80.070	71.466	0
2022-03-09	80.070	80.070	80.070	80.070	71.466	0
2022-03-04	80.070	80.070	80.070	80.070	71.466	0
2022-03-03	80.070	80.070	80.070	80.070	71.466	0
2022-03-02	80.070	80.070	80.070	80.070	71.466	0
2022-03-01	80.070	80.070	80.070	80.070	71.466	0
2022-02-28	80.070	80.070	80.070	80.070	71.466	0
2022-02-25	74.310	88.250	68.240	86.000	76.759	78,525,480
2022-02-24	89.970	90.000	55.700	68.000	60.693	116,515,070
2022-02-23	99.830	99.830	99.830	99.830	89.102	0
2022-02-22	90.100	101.49	84.440	100.09	89.335	132,849,650
2022-02-21	103.44	106.89	84.060	92.800	82.828	143,026,420
2022-02-18	110.50	111.63	102.63	103.82	92.664	64,321,790
2022-02-17	115.93	115.98	108.12	108.80	97.109	58,025,650
2022-02-16	116.00	117.30	113.62	115.88	103.43	43,192,290
2022-02-15	116.32	118.18	113.30	114.65	102.33	44,646,010
2022-02-14	117.00	120.62	114.14	115.67	103.24	57,936,330
2022-02-11	122.51	123.26	117.00	122.87	109.67	27,459,850
2022-02-10	122.35	124.32	119.60	124.07	110.74	27,485,020
2022-02-09	118.80	122.69	118.80	122.37	109.22	25,736,860
2022-02-08	115.35	118.98	115.24	118.00	105.32	22,027,450
2022-02-07	116.45	116.95	113.66	115.00	102.64	19,495,670
2022-02-04	115.61	118.10	114.54	115.94	103.48	27,683,100
2022-02-03	117.10	117.53	114.10	115.17	102.79	27,323,670
2022-02-02	115.00	118.00	114.36	117.00	104.43	22,462,060
2022-02-01	113.98	116.35	112.40	114.73	102.40	20,579,900
2022-01-31	110.59	117.36	110.59	112.81	100.69	43,655,070

← NewerPage 20 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.