ALROSA ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 129.95 | 131.46 | 127.54 | 127.88 | 114.14 | 13,520,580 |
| 2021-11-03 | 131.04 | 132.66 | 129.20 | 129.90 | 115.94 | 22,089,230 |
| 2021-11-02 | 129.91 | 133.13 | 128.13 | 132.04 | 117.85 | 36,064,270 |
| 2021-11-01 | 125.30 | 130.86 | 123.20 | 130.10 | 116.12 | 33,319,550 |
| 2021-10-29 | 129.40 | 129.44 | 124.47 | 124.92 | 111.50 | 25,332,120 |
| 2021-10-28 | 129.94 | 130.50 | 128.25 | 129.39 | 115.49 | 28,810,160 |
| 2021-10-27 | 130.84 | 132.00 | 129.15 | 129.70 | 115.76 | 17,852,040 |
| 2021-10-26 | 128.82 | 131.75 | 128.01 | 131.73 | 117.57 | 28,768,330 |
| 2021-10-25 | 128.18 | 130.36 | 127.10 | 127.71 | 113.99 | 24,852,300 |
| 2021-10-22 | 131.00 | 131.30 | 127.10 | 127.34 | 113.66 | 23,191,380 |
| 2021-10-21 | 131.37 | 132.47 | 130.11 | 131.28 | 117.17 | 23,417,290 |
| 2021-10-20 | 132.75 | 132.75 | 130.24 | 131.50 | 117.37 | 22,341,300 |
| 2021-10-19 | 128.99 | 132.96 | 127.68 | 131.51 | 117.38 | 37,691,030 |
| 2021-10-18 | 129.90 | 130.97 | 127.02 | 128.66 | 106.99 | 66,795,880 |
← NewerPage 22 of 22 · 1,274 trading days
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.