ALROSA ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 28.240 | 29.260 | 28.060 | 28.420 | 28.420 | 47,309,740 |
| 2026-05-06 | 28.260 | 28.780 | 27.870 | 28.530 | 28.530 | 64,078,850 |
| 2026-05-05 | 27.800 | 28.250 | 27.010 | 27.990 | 27.990 | 44,642,540 |
| 2026-05-04 | 28.160 | 28.660 | 27.510 | 27.820 | 27.820 | 41,754,040 |
| 2026-04-30 | 27.750 | 28.590 | 26.810 | 28.070 | 28.070 | 80,857,990 |
| 2026-04-29 | 28.490 | 28.830 | 27.050 | 27.310 | 27.310 | 69,413,060 |
| 2026-04-28 | 29.270 | 29.620 | 28.500 | 28.650 | 28.650 | 42,810,750 |
| 2026-04-27 | 29.960 | 30.020 | 29.120 | 29.120 | 29.120 | 41,086,560 |
| 2026-04-24 | 31.190 | 31.250 | 29.720 | 30.000 | 30.000 | 51,438,530 |
← NewerPage 3 of 3 · 129 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.