ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.750	28.590	26.810	28.070	28.070	80,857,990
2026-04-29	28.490	28.830	27.050	27.310	27.310	69,413,060
2026-04-28	29.270	29.620	28.500	28.650	28.650	42,810,750
2026-04-27	29.960	30.020	29.120	29.120	29.120	41,086,560
2026-04-24	31.190	31.250	29.720	30.000	30.000	51,438,530
2026-04-23	31.440	31.660	31.110	31.290	31.290	21,220,360
2026-04-22	30.840	31.590	30.660	31.050	31.050	30,033,140
2026-04-21	31.240	31.390	30.560	30.800	30.800	29,715,310
2026-04-20	31.840	31.950	31.150	31.370	31.370	23,709,430
2026-04-17	32.370	32.730	31.580	31.600	31.600	25,569,750
2026-04-16	32.780	32.780	32.260	32.490	32.490	15,710,270
2026-04-15	31.850	32.810	31.850	32.310	32.310	25,235,170
2026-04-14	31.940	32.560	31.600	32.100	32.100	46,747,530
2026-04-13	33.300	33.470	31.570	31.860	31.860	63,777,220
2026-04-10	33.710	33.840	33.200	33.400	33.400	14,011,370
2026-04-09	33.360	33.700	33.150	33.370	33.370	18,024,100
2026-04-08	33.550	34.050	33.120	33.290	33.290	19,830,530
2026-04-07	34.000	34.230	33.360	33.570	33.570	18,616,370
2026-04-06	33.200	34.280	33.080	33.900	33.900	41,224,530
2026-04-03	33.720	33.980	33.100	33.280	33.280	25,842,060
2026-04-02	34.400	34.590	33.640	33.850	33.850	29,540,890
2026-04-01	34.280	34.590	33.840	34.040	34.040	22,446,580
2026-03-31	34.900	34.980	33.920	34.150	34.150	28,329,020
2026-03-30	35.500	35.950	34.780	34.950	34.950	34,128,550
2026-03-27	35.900	36.080	35.410	35.530	35.530	18,993,900
2026-03-26	36.740	36.780	35.850	36.000	36.000	19,342,260
2026-03-25	37.180	37.370	36.400	36.530	36.530	19,704,770
2026-03-24	37.380	37.540	36.940	37.180	37.180	7,178,300
2026-03-23	37.870	37.880	37.050	37.400	37.400	18,222,560
2026-03-20	38.520	38.540	37.680	37.850	37.850	13,108,140
2026-03-19	38.530	38.710	38.110	38.480	38.480	19,634,870
2026-03-18	37.850	38.830	37.590	37.730	37.730	22,283,340
2026-03-17	38.030	38.190	37.750	37.790	37.790	13,267,000
2026-03-16	38.190	38.440	37.950	38.050	38.050	13,383,230
2026-03-13	38.170	38.670	38.040	38.180	38.180	11,032,770
2026-03-12	38.560	38.850	37.950	38.040	38.040	20,780,880
2026-03-11	38.870	39.100	38.410	38.470	38.470	10,774,900
2026-03-10	39.200	39.480	38.630	38.800	38.800	14,628,130
2026-03-09	39.310	39.550	38.830	39.110	39.110	10,917,550
2026-03-06	39.400	39.550	39.070	39.180	39.180	6,021,740
2026-03-05	39.320	39.750	39.220	39.260	39.260	6,526,520
2026-03-04	39.040	39.770	39.030	39.230	39.230	9,824,550
2026-03-03	39.700	39.870	39.010	39.250	39.250	15,577,740
2026-03-02	40.220	40.300	39.500	39.740	39.740	22,805,910
2026-02-27	39.930	40.370	39.740	40.090	40.090	8,651,540
2026-02-26	40.190	40.390	39.730	39.820	39.820	6,419,130
2026-02-25	39.520	40.200	39.520	40.050	40.050	10,320,030
2026-02-24	40.070	40.280	39.500	39.520	39.520	14,170,090
2026-02-20	40.090	40.340	39.900	40.080	40.080	5,102,740
2026-02-19	40.480	40.700	39.960	40.090	40.090	8,706,980
2026-02-18	40.100	40.470	39.950	40.230	40.230	9,518,380
2026-02-17	40.400	40.610	39.920	40.130	40.130	10,657,300
2026-02-16	40.870	41.190	40.290	40.470	40.470	10,045,860
2026-02-13	40.630	41.040	40.110	40.870	40.870	9,335,820
2026-02-12	40.340	41.110	40.270	40.850	40.850	6,824,150
2026-02-11	39.800	40.700	39.710	40.480	40.480	11,292,770
2026-02-10	40.270	40.460	39.600	39.730	39.730	9,139,080
2026-02-09	40.570	40.700	40.110	40.280	40.280	6,724,120
2026-02-06	40.880	41.180	40.370	40.530	40.530	7,629,290
2026-02-05	41.220	41.330	40.510	40.790	40.790	9,728,550

← NewerPage 3 of 5 · 254 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.