ALROSA ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	49.310	50.530	48.060	49.670	49.670	26,924,350
2024-11-27	46.420	49.120	45.000	47.800	47.800	52,190,910
2024-11-26	47.210	48.530	45.600	46.180	46.180	43,237,050
2024-11-25	49.280	49.630	46.790	46.820	46.820	25,751,680
2024-11-22	49.740	50.040	48.840	49.260	49.260	13,749,200
2024-11-21	49.740	50.330	48.330	48.860	48.860	33,251,090
2024-11-20	50.900	51.220	49.250	50.020	50.020	23,792,290
2024-11-19	52.050	52.750	50.500	50.550	50.550	19,646,150
2024-11-18	52.060	53.200	52.000	52.610	52.610	16,890,540
2024-11-15	51.450	53.430	51.220	52.850	52.850	19,846,200
2024-11-14	51.240	51.840	50.700	50.870	50.870	12,288,510
2024-11-13	51.850	52.700	51.120	52.360	52.360	13,928,130
2024-11-12	52.950	52.980	51.440	52.370	52.370	17,222,690
2024-11-11	53.500	53.750	52.760	53.100	53.100	19,700,750
2024-11-08	52.130	53.140	51.710	52.160	52.160	22,960,970
2024-11-07	50.740	52.230	50.200	51.380	51.380	25,637,260
2024-11-06	49.540	51.710	49.520	50.720	50.720	48,667,360
2024-11-05	48.590	48.680	47.800	48.400	48.400	14,190,670
2024-11-02	48.620	48.880	47.660	47.900	47.900	14,074,120
2024-11-01	47.290	48.640	47.070	48.270	48.270	16,980,690
2024-10-31	47.180	47.900	46.300	46.650	46.650	17,632,120
2024-10-30	47.870	48.940	46.960	47.500	47.500	23,273,320
2024-10-29	47.330	48.350	46.450	47.580	47.580	27,782,030
2024-10-28	48.690	48.920	46.240	46.820	46.820	22,390,000
2024-10-25	50.060	51.000	48.510	48.980	48.980	19,733,810
2024-10-24	50.200	50.540	49.550	49.980	49.980	20,627,440
2024-10-23	50.680	51.560	50.000	50.700	50.700	18,203,030
2024-10-22	52.300	52.480	50.510	50.640	50.640	20,674,570
2024-10-21	52.200	52.840	51.800	52.080	52.080	13,594,990
2024-10-18	51.530	53.270	51.140	51.750	51.750	33,804,000
2024-10-17	54.950	55.240	53.800	54.150	54.150	20,781,630
2024-10-16	55.170	55.310	54.710	54.880	54.880	13,995,360
2024-10-15	54.850	55.660	54.790	55.550	55.550	18,941,420
2024-10-14	52.970	55.330	52.310	54.820	54.820	32,703,480
2024-10-11	53.890	53.970	52.630	53.280	53.280	13,201,910
2024-10-10	54.150	54.790	53.530	53.810	53.810	7,410,120
2024-10-09	53.710	54.410	53.370	53.840	53.840	12,343,710
2024-10-08	54.100	54.120	53.050	53.810	53.810	10,013,920
2024-10-07	54.630	54.990	53.520	53.840	53.840	12,049,750
2024-10-04	54.290	54.720	53.760	54.630	54.630	11,808,120
2024-10-03	53.300	54.470	52.520	54.000	54.000	18,270,710
2024-10-02	54.440	54.990	52.500	53.620	53.620	21,295,690
2024-10-01	54.160	54.650	53.500	54.490	54.490	20,741,130
2024-09-30	55.470	56.800	53.860	54.270	54.270	36,126,220
2024-09-27	54.740	55.460	54.180	55.310	55.310	12,337,840
2024-09-26	54.630	54.990	53.650	54.500	54.500	15,732,360
2024-09-25	55.820	55.990	54.300	54.700	54.700	31,618,170
2024-09-24	54.000	56.090	53.120	55.440	55.440	35,721,660
2024-09-23	52.770	54.230	52.730	52.800	52.800	38,230,810
2024-09-20	52.200	52.980	52.180	52.770	52.770	16,082,980
2024-09-19	51.840	53.500	51.500	52.770	52.770	32,140,930
2024-09-18	53.020	53.330	51.520	52.020	52.020	29,542,930
2024-09-17	51.610	53.340	51.050	52.900	52.900	34,679,460
2024-09-16	49.990	51.870	49.530	51.500	51.500	32,463,860
2024-09-13	49.180	49.850	47.200	49.570	49.570	26,727,040
2024-09-12	48.510	49.150	47.550	48.370	48.370	16,842,640
2024-09-11	50.150	50.310	48.300	49.000	49.000	21,086,960
2024-09-10	50.700	51.070	49.600	50.040	50.040	20,829,350
2024-09-09	50.200	51.280	49.630	49.880	49.880	40,033,120
2024-09-06	48.720	50.200	47.990	49.530	49.530	18,947,360

← NewerPage 9 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.