ALROSA ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 39.730 | 39.910 | 38.920 | 39.050 | 39.050 | 8,027,010 |
| 2025-11-11 | 39.390 | 39.900 | 39.210 | 39.620 | 39.620 | 6,961,960 |
| 2025-11-10 | 39.750 | 40.370 | 39.220 | 39.350 | 39.350 | 10,293,430 |
| 2025-11-07 | 39.430 | 40.200 | 39.350 | 39.760 | 39.760 | 8,955,250 |
| 2025-11-06 | 39.430 | 39.610 | 39.080 | 39.340 | 39.340 | 4,875,930 |
| 2025-11-05 | 39.650 | 39.860 | 39.290 | 39.430 | 39.430 | 5,472,520 |
| 2025-11-03 | 39.270 | 39.820 | 39.270 | 39.700 | 39.700 | 2,329,260 |
| 2025-11-01 | 39.220 | 39.350 | 39.130 | 39.320 | 39.320 | 1,452,660 |
| 2025-10-31 | 39.660 | 39.930 | 38.860 | 39.010 | 39.010 | 6,252,850 |
| 2025-10-30 | 39.150 | 39.840 | 39.010 | 39.610 | 39.610 | 7,388,140 |
| 2025-10-29 | 38.920 | 39.490 | 38.720 | 39.200 | 39.200 | 6,132,690 |
| 2025-10-28 | 38.650 | 39.590 | 38.350 | 38.760 | 38.760 | 11,689,840 |
| 2025-10-27 | 39.640 | 39.680 | 38.520 | 38.900 | 38.900 | 7,907,040 |
| 2025-10-24 | 39.960 | 40.570 | 39.300 | 39.400 | 39.400 | 9,324,530 |
| 2025-10-23 | 40.000 | 40.210 | 39.590 | 39.840 | 39.840 | 6,885,740 |
| 2025-10-22 | 41.340 | 41.490 | 40.120 | 41.210 | 41.210 | 6,662,710 |
← NewerPage 5 of 5 · 256 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.