ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	107.00	110.60	107.00	110.13	98.296	23,198,880
2022-01-27	103.59	110.55	103.26	107.03	95.529	40,310,000
2022-01-26	107.30	108.14	103.20	105.82	94.449	31,323,060
2022-01-25	102.15	107.30	99.350	105.28	93.967	48,223,540
2022-01-24	106.20	107.99	96.520	99.210	88.549	60,362,050
2022-01-21	110.00	113.05	106.00	107.51	95.957	53,475,580
2022-01-20	109.42	114.19	106.84	113.00	100.86	56,030,330
2022-01-19	108.11	112.04	102.26	108.43	96.778	60,513,140
2022-01-18	117.14	117.54	108.05	109.93	98.117	47,416,270
2022-01-17	118.58	119.55	115.36	116.91	104.35	16,650,260
2022-01-14	118.23	119.10	113.47	118.51	105.78	34,914,320
2022-01-13	120.93	120.93	117.00	118.20	105.50	38,806,050
2022-01-12	121.95	122.20	118.60	119.25	106.44	23,250,080
2022-01-11	117.48	121.94	117.24	120.84	107.85	25,664,510
2022-01-10	119.20	120.80	115.55	116.20	103.71	16,981,350
2022-01-07	119.34	119.34	119.34	119.34	106.52	0
2022-01-06	117.51	120.29	115.04	118.33	105.61	21,005,100
2022-01-05	123.80	124.26	117.40	119.71	106.85	16,302,400
2022-01-04	123.39	124.32	122.41	124.10	110.76	11,337,530
2022-01-03	122.46	123.91	122.22	122.80	109.60	9,352,780
2021-12-30	121.27	123.60	119.52	122.80	109.60	20,444,750
2021-12-29	119.20	121.36	118.60	120.22	107.30	17,622,680
2021-12-28	116.86	120.53	116.20	119.91	107.02	18,288,300
2021-12-27	115.50	116.89	114.99	116.36	103.86	11,845,050
2021-12-24	113.95	115.45	113.07	115.37	102.97	10,449,280
2021-12-23	114.00	114.50	112.40	114.24	101.96	14,145,800
2021-12-22	113.54	114.44	112.73	113.90	101.66	16,929,340
2021-12-21	114.44	115.60	112.03	113.04	100.89	22,109,340
2021-12-20	112.50	115.09	111.31	113.87	101.63	20,305,760
2021-12-17	116.92	117.55	113.80	113.92	101.68	39,418,540
2021-12-16	118.59	119.85	115.60	117.85	105.19	30,570,770
2021-12-15	117.99	119.64	115.31	116.81	104.26	19,189,390
2021-12-14	115.00	118.42	107.45	117.10	104.52	52,164,260
2021-12-13	122.78	124.20	113.90	115.80	103.36	35,588,560
2021-12-10	126.41	127.00	121.52	122.02	108.91	18,556,600
2021-12-09	126.15	127.84	124.86	126.78	113.16	17,055,370
2021-12-08	128.40	128.66	125.20	125.94	112.41	25,447,520
2021-12-07	125.60	128.64	124.61	128.24	114.46	18,136,570
2021-12-06	127.73	128.73	123.44	124.56	111.18	9,997,590
2021-12-03	130.27	130.60	126.50	126.70	113.09	18,409,000
2021-12-02	128.32	130.50	126.73	129.97	116.00	16,490,220
2021-12-01	129.00	130.85	127.51	129.71	115.77	27,163,850
2021-11-30	123.70	129.49	122.55	128.60	114.78	59,501,350
2021-11-29	122.98	127.25	121.40	125.19	111.74	29,043,090
2021-11-26	123.75	124.26	120.20	121.06	108.05	19,933,510
2021-11-25	127.00	128.20	124.64	125.16	111.71	11,571,430
2021-11-24	131.24	131.87	125.40	126.56	112.96	24,474,380
2021-11-23	124.46	131.53	121.53	130.64	116.60	36,907,170
2021-11-22	130.50	131.00	122.55	125.48	112.00	33,521,890
2021-11-19	135.50	135.69	128.60	130.00	116.03	31,864,790
2021-11-18	132.19	135.50	131.68	134.81	120.32	35,294,010
2021-11-17	133.38	133.38	131.30	132.92	118.64	18,447,880
2021-11-16	131.00	133.09	131.00	132.25	118.04	23,844,540
2021-11-15	131.30	132.88	130.52	130.70	116.66	23,013,360
2021-11-12	134.63	135.97	129.22	130.63	116.59	42,682,050
2021-11-11	131.86	134.74	130.90	133.90	119.51	30,003,730
2021-11-10	129.87	133.39	129.80	132.44	118.21	28,673,320
2021-11-09	132.00	134.59	130.03	130.20	116.21	25,890,090
2021-11-08	128.50	133.18	128.50	132.75	118.48	24,867,150
2021-11-05	129.95	131.46	127.54	127.88	114.14	13,520,580

← NewerPage 21 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.