ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	47.290	47.450	46.180	46.770	46.770	10,493,450
2025-05-21	47.470	47.740	46.920	47.150	47.150	8,383,480
2025-05-20	48.180	48.290	47.100	47.310	47.310	8,210,710
2025-05-19	48.250	49.160	47.730	48.430	48.430	7,873,260
2025-05-16	48.330	48.770	47.210	47.940	47.940	8,242,320
2025-05-15	48.260	49.050	47.620	48.000	48.000	7,815,260
2025-05-14	49.590	50.000	48.560	49.660	49.660	5,668,210
2025-05-13	50.000	50.000	49.190	49.790	49.790	5,086,820
2025-05-12	48.880	50.210	48.540	49.800	49.800	9,847,180
2025-05-08	48.070	49.160	48.070	48.650	48.650	5,933,780
2025-05-07	47.580	48.340	47.450	48.070	48.070	6,822,240
2025-05-06	47.490	48.380	46.900	47.960	47.960	9,926,450
2025-05-05	47.780	48.610	46.650	46.980	46.980	14,760,390
2025-05-02	50.450	50.450	48.140	48.440	48.440	8,077,230
2025-04-30	49.200	50.280	48.480	49.780	49.780	21,773,200
2025-04-29	51.590	51.590	49.110	49.810	49.810	22,439,710
2025-04-28	51.710	52.490	50.660	52.000	52.000	20,979,410
2025-04-25	50.440	51.900	50.440	51.520	51.520	11,399,730
2025-04-24	50.840	51.330	50.320	50.740	50.740	11,130,740
2025-04-23	52.300	52.360	49.860	50.660	50.660	20,752,290
2025-04-22	51.330	52.490	50.610	51.430	51.430	17,663,180
2025-04-21	50.820	51.590	50.640	51.150	51.150	9,057,910
2025-04-18	51.950	52.240	50.330	50.920	50.920	28,786,670
2025-04-17	49.470	52.460	49.400	51.430	51.430	50,162,540
2025-04-16	48.800	50.190	48.100	49.690	49.690	32,774,570
2025-04-15	48.420	49.270	48.250	48.820	48.820	15,293,730
2025-04-14	49.270	50.330	48.150	48.850	48.850	28,873,460
2025-04-11	48.200	49.790	48.050	49.230	49.230	20,693,370
2025-04-10	48.440	48.850	47.310	48.560	48.560	21,708,670
2025-04-09	46.330	48.320	44.730	45.940	45.940	44,527,790
2025-04-08	48.160	49.270	46.240	47.460	47.460	39,780,370
2025-04-07	48.810	49.980	45.600	48.050	48.050	42,741,280
2025-04-04	51.040	51.320	48.700	49.400	49.400	28,259,170
2025-04-03	52.930	53.080	49.620	50.120	50.120	22,512,940
2025-04-02	51.920	52.960	51.620	52.150	52.150	21,944,950
2025-04-01	54.340	54.980	51.840	53.000	53.000	23,211,360
2025-03-31	54.990	55.150	53.070	54.400	54.400	20,725,810
2025-03-28	55.320	55.430	54.240	55.260	55.260	20,078,140
2025-03-27	56.350	56.600	55.210	55.980	55.980	16,226,730
2025-03-26	57.790	57.900	56.510	57.020	57.020	8,828,200
2025-03-25	56.570	57.800	56.500	57.220	57.220	16,428,550
2025-03-24	58.810	58.930	56.040	57.000	57.000	28,335,200
2025-03-21	59.360	60.060	58.600	58.680	58.680	15,400,810
2025-03-20	60.540	61.040	58.920	59.650	59.650	23,592,130
2025-03-19	60.270	60.950	59.360	60.680	60.680	16,250,130
2025-03-18	61.240	62.450	59.670	61.410	61.410	33,470,770
2025-03-17	60.180	61.500	60.070	61.140	61.140	17,063,830
2025-03-14	59.350	60.350	59.110	60.160	60.160	13,205,890
2025-03-13	59.800	60.610	58.320	58.910	58.910	26,486,650
2025-03-12	59.520	60.350	58.800	60.020	60.020	21,571,360
2025-03-11	61.230	61.650	59.200	59.850	59.850	36,870,570
2025-03-10	60.760	62.160	60.300	61.370	61.370	15,677,640
2025-03-07	60.500	61.900	59.400	59.780	59.780	18,670,370
2025-03-06	60.150	61.150	59.770	60.410	60.410	14,017,680
2025-03-05	61.820	62.380	59.800	62.140	62.140	21,737,850
2025-03-04	60.500	63.000	60.350	61.980	61.980	34,048,860
2025-03-03	61.760	61.880	59.010	59.930	59.930	35,247,700
2025-02-28	58.790	62.160	58.250	60.420	60.420	73,351,400
2025-02-27	60.790	61.710	58.720	61.600	61.600	48,224,300
2025-02-26	63.290	64.080	60.760	62.440	62.440	27,470,140

← NewerPage 7 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.