ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	39.430	39.610	39.080	39.340	39.340	4,875,930
2025-11-05	39.650	39.860	39.290	39.430	39.430	5,472,520
2025-11-03	39.270	39.820	39.270	39.700	39.700	2,329,260
2025-11-01	39.220	39.350	39.130	39.320	39.320	1,452,660
2025-10-31	39.660	39.930	38.860	39.010	39.010	6,252,850
2025-10-30	39.150	39.840	39.010	39.610	39.610	7,388,140
2025-10-29	38.920	39.490	38.720	39.200	39.200	6,132,690
2025-10-28	38.650	39.590	38.350	38.760	38.760	11,689,840
2025-10-27	39.640	39.680	38.520	38.900	38.900	7,907,040
2025-10-24	39.960	40.570	39.300	39.400	39.400	9,324,530
2025-10-23	40.000	40.210	39.590	39.840	39.840	6,885,740
2025-10-22	41.340	41.490	40.120	41.210	41.210	6,662,710
2025-10-21	42.640	42.710	40.700	41.080	41.080	11,506,750
2025-10-20	42.200	43.160	42.200	42.700	42.700	7,519,060
2025-10-17	42.500	42.600	41.560	42.180	42.180	9,810,710
2025-10-16	39.820	42.240	39.460	40.500	40.500	18,599,990
2025-10-15	40.380	40.570	39.760	40.040	40.040	5,965,770
2025-10-14	40.460	40.860	39.750	39.820	39.820	5,505,510
2025-10-13	40.070	40.940	39.750	40.460	40.460	11,842,880
2025-10-10	41.240	42.060	40.030	40.570	40.570	8,728,880
2025-10-09	40.270	41.650	38.630	41.450	41.450	22,902,440
2025-10-08	41.950	42.170	39.520	39.780	39.780	16,461,030
2025-10-07	41.700	42.540	41.570	42.130	42.130	6,443,430
2025-10-06	41.230	42.000	40.360	41.850	41.850	14,910,570
2025-10-03	41.510	42.270	40.880	41.370	41.370	12,223,210
2025-10-02	42.280	42.480	41.300	41.580	41.580	11,111,200
2025-10-01	42.960	43.350	42.170	42.250	42.250	11,368,210
2025-09-30	43.700	43.840	42.530	43.080	43.080	15,127,000
2025-09-29	44.420	45.410	43.510	43.920	43.920	15,108,480
2025-09-26	44.000	44.730	43.830	44.550	44.550	6,886,300
2025-09-25	44.400	44.590	43.840	44.190	44.190	5,787,990
2025-09-24	43.810	44.470	43.510	43.920	43.920	9,194,750
2025-09-23	44.590	45.080	43.550	44.790	44.790	16,026,320
2025-09-22	44.600	44.820	43.870	44.400	44.400	10,579,140
2025-09-19	45.270	45.420	44.500	44.630	44.630	11,178,660
2025-09-18	46.500	46.670	44.900	45.270	45.270	20,353,900
2025-09-17	45.900	46.780	45.560	46.350	46.350	13,707,980
2025-09-16	45.600	46.170	45.160	45.920	45.920	10,636,760
2025-09-15	46.100	46.230	45.420	45.500	45.500	11,103,560
2025-09-12	47.860	48.580	45.800	46.100	46.100	16,112,310
2025-09-11	47.130	48.180	46.660	48.020	48.020	13,198,480
2025-09-10	47.700	47.740	47.070	47.510	47.510	8,123,520
2025-09-09	47.390	47.750	47.230	47.690	47.690	6,946,000
2025-09-08	47.100	47.570	46.860	47.300	47.300	8,930,660
2025-09-05	46.360	47.140	46.240	46.800	46.800	14,289,150
2025-09-04	46.130	46.470	45.860	46.150	46.150	9,291,020
2025-09-03	45.750	46.110	45.300	45.560	45.560	15,291,370
2025-09-02	46.000	46.450	45.070	45.150	45.150	20,070,280
2025-09-01	46.980	47.380	45.860	45.940	45.940	25,159,220
2025-08-29	47.750	48.120	46.920	47.320	47.320	20,009,620
2025-08-28	49.270	49.420	47.330	47.860	47.860	34,642,920
2025-08-27	47.400	49.990	47.310	49.310	49.310	64,989,800
2025-08-26	47.250	47.760	47.000	47.260	47.260	4,739,660
2025-08-25	48.390	48.400	46.820	47.240	47.240	7,520,850
2025-08-22	47.100	48.450	46.700	48.300	48.300	13,438,110
2025-08-21	48.510	48.710	46.950	47.050	47.050	10,518,170
2025-08-20	49.240	49.480	48.400	48.790	48.790	6,491,640
2025-08-19	49.030	50.160	48.960	49.350	49.350	20,313,040
2025-08-18	48.530	49.090	47.900	48.170	48.170	14,017,900
2025-08-15	48.900	49.580	48.610	49.280	49.280	11,141,470

← NewerPage 5 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.