ALROSA ao historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.620	21.480	20.560	20.950	20.950	84,753,010
2026-10-16	20.030	20.690	19.580	20.570	20.570	73,177,490
2026-10-15	20.200	20.380	19.840	20.080	20.080	37,443,350
2026-10-14	20.660	21.050	20.100	20.280	20.280	43,471,930
2026-10-13	20.450	20.890	20.280	20.570	20.570	53,218,230
2026-10-12	19.630	20.670	19.470	20.590	20.590	94,037,040
2026-10-09	18.910	19.600	18.770	19.070	19.070	41,546,930
2026-10-08	19.470	19.490	18.880	19.120	19.120	25,868,650
2026-10-07	19.190	19.720	19.190	19.470	19.470	46,743,530
2026-10-06	19.300	19.410	19.050	19.320	19.320	23,709,670
2026-10-05	18.900	19.460	18.820	19.450	19.450	40,275,060
2026-10-02	18.550	19.010	18.430	18.880	18.880	28,325,820
2026-10-01	18.390	18.640	18.120	18.470	18.470	26,343,350
2026-09-30	18.570	18.780	18.120	18.380	18.380	28,091,440
2026-09-29	18.930	19.020	18.310	18.730	18.730	68,826,990
2026-09-28	19.470	19.600	18.830	19.230	19.230	32,093,280
2026-09-25	19.630	19.680	19.140	19.540	19.540	29,448,670
2026-09-24	19.980	19.990	19.440	19.620	19.620	31,433,480
2026-09-23	19.750	20.030	19.360	19.620	19.620	43,523,440
2026-09-22	19.100	19.840	18.750	19.680	19.680	61,358,440
2026-09-21	19.320	19.430	18.900	18.980	18.980	29,958,350

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.