ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	48.900	49.580	48.610	49.280	49.280	11,141,470
2025-08-14	48.510	48.890	47.600	48.520	48.520	11,088,070
2025-08-13	49.600	49.870	48.140	48.840	48.840	23,657,160
2025-08-12	48.140	49.640	47.410	49.400	49.400	30,468,180
2025-08-11	48.530	49.130	47.740	48.040	48.040	16,461,170
2025-08-08	47.400	48.250	46.970	47.930	47.930	11,496,630
2025-08-07	46.350	47.900	45.950	47.140	47.140	17,714,670
2025-08-06	45.890	47.030	45.160	45.300	45.300	12,167,680
2025-08-05	45.790	46.290	45.330	45.780	45.780	10,210,700
2025-08-04	45.210	45.830	45.080	45.470	45.470	5,946,880
2025-08-01	45.800	46.900	44.860	45.300	45.300	15,112,180
2025-07-31	45.750	46.340	45.640	46.070	46.070	5,327,390
2025-07-30	45.370	46.070	45.110	45.750	45.750	7,192,300
2025-07-29	44.930	45.770	44.930	45.540	45.540	6,250,290
2025-07-28	45.420	46.200	44.810	45.120	45.120	18,923,010
2025-07-25	46.400	46.490	45.030	45.190	45.190	12,746,870
2025-07-24	47.360	47.770	46.000	46.340	46.340	14,965,040
2025-07-23	47.970	48.340	47.150	47.420	47.420	12,091,360
2025-07-22	47.780	47.910	47.050	47.750	47.750	8,137,550
2025-07-21	46.820	47.920	46.300	47.810	47.810	21,679,720
2025-07-18	45.100	46.700	44.890	46.160	46.160	11,593,790
2025-07-17	46.340	46.440	45.040	45.420	45.420	10,092,720
2025-07-16	44.880	46.470	44.640	46.070	46.070	16,721,940
2025-07-15	45.310	45.510	44.850	45.150	45.150	6,723,900
2025-07-14	43.820	45.210	42.890	44.480	44.480	17,008,060
2025-07-11	45.160	45.290	43.760	43.960	43.960	9,470,830
2025-07-10	45.100	45.780	44.950	45.260	45.260	9,664,560
2025-07-09	44.980	45.240	44.600	44.780	44.780	5,999,710
2025-07-08	45.250	45.660	44.830	45.460	45.460	7,749,730
2025-07-07	46.210	46.400	45.310	45.440	45.440	5,455,350
2025-07-04	46.660	46.980	46.020	46.090	46.090	7,449,190
2025-07-03	47.500	48.200	46.610	47.610	47.610	10,341,740
2025-07-02	47.750	48.290	47.410	47.800	47.800	10,709,110
2025-07-01	47.900	48.380	47.380	47.980	47.980	12,326,630
2025-06-30	46.500	48.500	46.200	47.900	47.900	27,701,560
2025-06-27	45.970	46.930	45.580	46.550	46.550	10,618,200
2025-06-26	45.670	46.320	45.340	45.970	45.970	7,796,980
2025-06-25	45.310	45.960	44.960	45.720	45.720	13,483,430
2025-06-24	44.510	45.490	44.330	45.010	45.010	9,212,430
2025-06-23	44.650	44.900	44.270	44.740	44.740	8,051,130
2025-06-20	45.190	45.370	44.560	44.760	44.760	7,008,250
2025-06-19	45.250	45.600	44.730	45.200	45.200	10,169,730
2025-06-18	45.590	46.130	45.140	45.530	45.530	8,815,610
2025-06-17	44.600	45.640	44.210	45.520	45.520	13,296,060
2025-06-16	45.090	45.740	44.510	44.590	44.590	12,880,480
2025-06-13	46.950	46.950	45.020	45.440	45.440	9,717,430
2025-06-11	45.380	46.580	45.110	45.990	45.990	12,408,870
2025-06-10	46.000	46.300	45.100	45.380	45.380	7,420,830
2025-06-09	46.600	47.110	45.370	45.730	45.730	8,830,460
2025-06-06	48.370	49.600	46.710	47.140	47.140	15,668,050
2025-06-05	48.560	49.030	47.920	48.700	48.700	9,338,560
2025-06-04	47.820	49.750	47.640	48.710	48.710	22,689,890
2025-06-03	46.970	47.880	46.760	47.880	47.880	8,462,000
2025-06-02	46.250	46.740	44.700	46.570	46.570	12,934,090
2025-05-30	45.980	46.700	45.470	46.180	46.180	7,755,810
2025-05-29	46.000	46.940	45.660	46.540	46.540	11,453,060
2025-05-28	44.780	46.460	44.660	45.670	45.670	13,684,090
2025-05-27	44.470	45.350	43.780	44.650	44.650	22,321,090
2025-05-26	45.980	46.120	44.080	44.700	44.700	16,782,720
2025-05-23	46.650	46.850	45.730	45.910	45.910	7,875,630

← NewerPage 6 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.