ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	64.820	65.480	62.810	63.000	63.000	35,063,370
2025-02-24	62.700	64.990	62.420	62.920	62.920	20,509,690
2025-02-21	62.780	63.790	61.740	62.500	62.500	20,594,320
2025-02-20	63.000	63.270	62.310	62.680	62.680	12,162,770
2025-02-19	61.600	63.300	61.100	62.340	62.340	17,417,550
2025-02-18	64.250	64.400	61.150	61.870	61.870	46,485,410
2025-02-17	62.200	64.220	61.920	63.730	63.730	38,483,750
2025-02-14	61.200	63.210	60.220	60.680	60.680	47,489,170
2025-02-13	61.400	63.580	59.110	61.530	61.530	80,122,420
2025-02-12	57.730	61.160	57.550	57.800	57.800	56,589,200
2025-02-11	57.750	58.470	56.540	58.000	58.000	20,339,850
2025-02-10	56.930	58.890	56.900	58.240	58.240	30,448,820
2025-02-07	57.050	57.890	56.250	56.790	56.790	20,893,230
2025-02-06	56.530	57.290	55.770	56.920	56.920	18,931,020
2025-02-05	54.260	56.580	53.810	56.390	56.390	32,378,500
2025-02-04	56.120	56.680	54.380	54.870	54.870	15,725,230
2025-02-03	57.030	57.270	55.270	55.500	55.500	16,227,160
2025-01-31	57.070	58.400	56.500	56.720	56.720	32,852,670
2025-01-30	55.140	57.370	55.140	57.000	57.000	27,476,860
2025-01-29	55.500	56.280	54.800	55.400	55.400	23,020,630
2025-01-28	54.980	55.730	54.200	55.290	55.290	32,308,090
2025-01-27	54.900	55.390	54.020	54.780	54.780	20,263,940
2025-01-24	55.110	55.370	54.580	55.160	55.160	23,656,700
2025-01-23	55.900	56.040	54.370	54.990	54.990	30,918,040
2025-01-22	56.610	57.510	55.310	56.960	56.960	27,352,430
2025-01-21	56.150	56.620	55.670	56.460	56.460	15,791,370
2025-01-20	58.700	58.880	56.020	56.870	56.870	35,335,290
2025-01-17	58.500	58.750	57.500	58.460	58.460	24,828,930
2025-01-16	58.500	58.970	57.360	58.840	58.840	24,745,970
2025-01-15	58.010	58.320	57.110	57.230	57.230	17,273,240
2025-01-14	58.100	58.370	57.240	57.940	57.940	14,334,070
2025-01-13	57.300	59.300	57.250	58.250	58.250	32,176,680
2025-01-10	54.700	57.200	54.670	56.710	56.710	23,926,940
2025-01-09	56.550	56.980	54.320	54.950	54.950	18,585,490
2025-01-08	55.000	56.630	54.800	56.390	56.390	9,027,020
2025-01-06	56.040	56.040	54.550	55.170	55.170	12,579,210
2025-01-03	58.350	58.350	55.070	55.820	55.820	15,094,480
2024-12-30	56.500	58.000	56.430	57.600	57.600	19,764,580
2024-12-28	54.730	56.440	54.700	56.190	56.190	38,161,620
2024-12-27	54.050	54.860	53.830	54.760	54.760	23,726,870
2024-12-26	53.300	54.650	52.850	54.570	54.570	40,273,350
2024-12-25	52.970	53.500	52.000	52.950	52.950	33,303,240
2024-12-24	52.300	53.320	50.860	52.750	52.750	31,525,300
2024-12-23	51.650	52.990	51.120	52.300	52.300	35,811,450
2024-12-20	46.870	50.990	46.500	50.770	50.770	42,664,560
2024-12-19	46.250	47.270	46.010	46.290	46.290	27,368,260
2024-12-18	46.000	46.500	45.650	45.780	45.780	17,514,430
2024-12-17	45.500	46.030	45.190	45.320	45.320	16,548,000
2024-12-16	46.600	46.690	45.100	45.220	45.220	22,283,850
2024-12-13	47.600	47.680	46.600	46.960	46.960	17,403,390
2024-12-12	48.400	48.410	47.310	47.450	47.450	14,658,390
2024-12-11	47.490	48.500	47.030	47.680	47.680	15,961,890
2024-12-10	49.550	49.550	47.610	47.880	47.880	16,483,430
2024-12-09	49.800	50.190	49.120	49.500	49.500	17,177,570
2024-12-06	48.300	49.750	47.470	49.500	49.500	24,944,990
2024-12-05	46.600	48.600	46.100	47.860	47.860	27,771,440
2024-12-04	47.450	49.100	46.210	47.400	47.400	29,885,390
2024-12-03	48.800	48.920	47.410	47.730	47.730	14,029,840
2024-12-02	49.800	50.250	48.630	49.140	49.140	15,478,570
2024-11-29	50.000	50.690	49.000	49.990	49.990	19,000,470

← NewerPage 8 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.