ALROSA ao historical data

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

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
2026-09-18	19.250	19.510	19.180	19.300	19.300	22,411,350
2026-09-17	19.540	19.540	18.870	19.090	19.090	51,585,300
2026-09-16	20.160	20.430	19.360	19.570	19.570	48,100,920
2026-09-15	20.330	20.740	20.070	20.410	20.410	45,291,740
2026-09-14	20.240	20.650	19.760	20.500	20.500	66,853,810
2026-09-11	20.900	21.080	19.900	20.150	20.150	60,041,750
2026-09-10	20.630	21.250	20.350	21.090	21.090	55,668,400
2026-09-09	21.420	21.560	20.530	20.770	20.770	65,038,190
2026-09-08	20.990	21.990	20.650	21.350	21.350	124,091,590
2026-09-07	20.770	21.180	20.090	20.780	20.780	56,878,670
2026-09-04	20.850	20.950	20.440	20.650	20.650	55,874,860
2026-09-03	19.500	20.960	19.310	20.100	20.100	104,056,350
2026-09-02	19.080	19.580	19.050	19.510	19.510	34,582,920
2026-09-01	19.430	19.790	18.930	19.360	19.360	68,290,410
2026-08-31	18.580	19.590	18.470	19.500	19.500	89,547,050
2026-08-28	18.600	18.800	18.250	18.550	18.550	50,777,500
2026-08-27	18.460	18.840	18.130	18.310	18.310	109,544,390
2026-08-26	18.830	18.900	18.390	18.610	18.610	56,671,020
2026-08-25	18.560	19.230	18.320	18.970	18.970	76,713,620
2026-08-24	19.370	19.430	18.100	18.490	18.490	82,715,920
2026-08-21	18.900	19.620	18.430	19.010	19.010	80,379,530
2026-08-20	19.620	19.950	18.850	19.090	19.090	97,575,820
2026-08-19	19.810	19.900	18.930	19.600	19.600	128,301,570
2026-08-18	18.080	19.900	17.980	19.120	19.120	204,106,830
2026-08-17	19.000	19.070	17.860	18.030	18.030	141,979,670
2026-08-14	19.890	20.300	18.730	18.960	18.960	120,285,030
2026-08-13	21.340	21.340	19.700	20.030	20.030	140,897,050
2026-08-12	22.300	22.390	21.110	21.280	21.280	87,146,090
2026-08-11	22.360	22.630	21.710	21.910	21.910	57,822,120
2026-08-10	21.790	22.480	21.540	22.340	22.340	78,202,780
2026-08-07	22.700	23.230	21.600	21.970	21.970	75,486,020
2026-08-06	23.270	23.750	22.460	22.740	22.740	79,364,390
2026-08-05	22.370	23.390	22.300	23.100	23.100	112,872,500
2026-08-04	21.500	22.800	21.010	22.460	22.460	126,612,500
2026-08-03	20.500	21.500	20.460	21.260	21.260	50,694,050
2026-07-31	20.800	20.950	20.160	20.520	20.520	74,906,160
2026-07-30	20.710	22.100	20.500	20.650	20.650	190,677,410
2026-07-29	20.090	20.840	19.950	20.300	20.300	67,833,770
2026-07-28	20.510	21.190	19.810	20.000	20.000	101,012,490

Page 1 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.