ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	41.540	42.050	41.080	41.460	41.460	11,462,560
2026-02-03	41.740	41.810	41.370	41.430	41.430	7,095,280
2026-02-02	41.320	41.780	41.070	41.380	41.380	10,249,650
2026-01-30	42.160	42.450	41.220	41.660	41.660	13,214,720
2026-01-29	41.870	42.980	41.640	41.910	41.910	30,541,730
2026-01-28	41.970	42.420	41.600	41.880	41.880	14,143,130
2026-01-27	41.200	41.970	41.010	41.600	41.600	10,690,500
2026-01-26	41.910	42.170	40.900	41.200	41.200	15,336,320
2026-01-23	42.090	42.260	41.630	41.870	41.870	7,390,060
2026-01-22	42.400	42.750	41.840	42.060	42.060	9,682,600
2026-01-21	42.290	42.650	41.850	42.230	42.230	12,205,120
2026-01-20	42.310	42.580	41.820	42.150	42.150	6,354,550
2026-01-19	41.550	42.880	41.300	42.620	42.620	17,764,430
2026-01-16	40.900	41.660	40.810	41.360	41.360	7,622,330
2026-01-15	40.560	41.190	40.400	40.850	40.850	8,418,660
2026-01-14	40.600	41.190	40.120	40.810	40.810	10,576,050
2026-01-13	41.650	42.040	40.490	41.030	41.030	10,936,110
2026-01-12	40.990	41.920	40.970	41.530	41.530	10,288,590
2026-01-09	40.710	41.350	40.680	41.180	41.180	3,556,470
2026-01-08	40.500	40.970	40.400	40.700	40.700	4,450,980
2026-01-06	40.780	41.100	40.600	40.670	40.670	4,759,280
2026-01-05	41.270	41.640	40.620	41.220	41.220	5,670,400
2025-12-30	41.560	41.870	41.120	41.420	41.420	8,774,410
2025-12-29	43.070	43.530	41.000	41.180	41.180	33,135,410
2025-12-26	42.480	43.290	42.290	42.960	42.960	13,315,990
2025-12-25	42.350	42.980	42.120	42.520	42.520	12,305,360
2025-12-24	42.120	42.780	41.950	42.400	42.400	12,067,250
2025-12-23	41.940	42.350	41.550	41.900	41.900	8,989,720
2025-12-22	43.190	43.290	41.740	41.800	41.800	17,296,650
2025-12-19	43.650	43.720	42.900	42.980	42.980	21,393,450
2025-12-18	42.040	43.710	41.950	42.640	42.640	34,325,760
2025-12-17	41.400	42.640	41.400	42.030	42.030	24,211,680
2025-12-16	40.560	41.760	40.440	41.510	41.510	18,376,910
2025-12-15	40.190	40.690	39.890	40.590	40.590	10,866,590
2025-12-12	41.310	41.630	40.060	40.540	40.540	12,136,300
2025-12-11	41.300	41.840	40.740	41.200	41.200	19,203,580
2025-12-10	41.080	41.330	40.850	41.070	41.070	5,462,240
2025-12-09	40.710	41.410	40.620	40.750	40.750	9,389,060
2025-12-08	41.390	41.650	40.550	40.770	40.770	20,893,490
2025-12-05	39.600	41.530	39.430	41.350	41.350	39,329,340
2025-12-04	39.600	39.980	39.550	39.720	39.720	6,709,720
2025-12-03	39.330	39.580	39.070	39.560	39.560	8,170,240
2025-12-02	39.690	39.910	39.210	39.460	39.460	9,105,270
2025-12-01	39.710	40.110	39.410	39.610	39.610	10,539,410
2025-11-28	39.070	39.950	38.910	39.810	39.810	8,247,650
2025-11-27	39.180	39.570	38.840	38.970	38.970	9,819,890
2025-11-26	39.700	39.710	39.060	39.260	39.260	4,440,960
2025-11-25	39.300	39.790	39.030	39.610	39.610	12,818,660
2025-11-24	40.100	40.280	39.000	39.130	39.130	13,326,320
2025-11-21	39.770	39.930	38.870	39.310	39.310	14,287,010
2025-11-20	39.190	39.840	38.500	38.580	38.580	16,448,670
2025-11-19	38.140	39.600	38.090	39.440	39.440	24,275,510
2025-11-18	37.850	38.620	37.720	38.300	38.300	21,584,530
2025-11-17	38.500	38.540	37.800	38.020	38.020	9,894,100
2025-11-14	38.890	39.000	38.060	38.370	38.370	9,907,860
2025-11-13	39.100	39.250	38.750	38.930	38.930	6,375,770
2025-11-12	39.730	39.910	38.920	39.050	39.050	8,027,010
2025-11-11	39.390	39.900	39.210	39.620	39.620	6,961,960
2025-11-10	39.750	40.370	39.220	39.350	39.350	10,293,430
2025-11-07	39.430	40.200	39.350	39.760	39.760	8,955,250

← NewerPage 4 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.