ARTGEN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 73.820 | 74.240 | 72.260 | 73.080 | 73.080 | 105,890 |
| 2024-09-05 | 73.640 | 76.940 | 72.000 | 73.060 | 73.060 | 433,490 |
| 2024-09-04 | 69.640 | 74.240 | 69.320 | 74.000 | 74.000 | 285,250 |
| 2024-09-03 | 69.100 | 72.840 | 68.040 | 68.500 | 68.500 | 406,850 |
| 2024-09-02 | 77.120 | 77.580 | 68.320 | 69.200 | 69.200 | 492,790 |
| 2024-08-30 | 79.260 | 79.680 | 77.020 | 77.320 | 77.320 | 111,300 |
| 2024-08-29 | 80.260 | 82.760 | 78.100 | 79.300 | 79.300 | 120,300 |
| 2024-08-28 | 79.880 | 83.640 | 78.580 | 80.120 | 80.120 | 585,150 |
| 2024-08-27 | 80.660 | 82.000 | 78.500 | 79.760 | 79.760 | 173,900 |
| 2024-08-26 | 81.320 | 82.460 | 78.200 | 79.940 | 79.940 | 220,160 |
| 2024-08-23 | 80.000 | 80.440 | 75.020 | 76.160 | 76.160 | 313,370 |
| 2024-08-22 | 81.740 | 81.740 | 79.420 | 80.300 | 80.300 | 116,710 |
| 2024-08-21 | 81.500 | 82.460 | 80.620 | 81.940 | 81.940 | 248,190 |
| 2024-08-20 | 82.020 | 84.680 | 81.000 | 81.100 | 81.100 | 211,410 |
| 2024-08-19 | 83.800 | 85.440 | 81.140 | 81.600 | 81.600 | 261,270 |
| 2024-08-16 | 82.720 | 89.000 | 82.380 | 83.800 | 83.800 | 635,150 |
| 2024-08-15 | 83.980 | 85.420 | 81.940 | 83.420 | 83.420 | 109,500 |
| 2024-08-14 | 87.000 | 88.480 | 82.640 | 83.340 | 83.340 | 240,730 |
| 2024-08-13 | 85.240 | 86.980 | 84.260 | 85.280 | 85.280 | 158,620 |
| 2024-08-12 | 84.800 | 85.180 | 81.960 | 83.960 | 83.960 | 212,290 |
| 2024-08-09 | 83.000 | 85.420 | 83.000 | 83.540 | 83.540 | 51,510 |
| 2024-08-08 | 85.300 | 86.400 | 84.060 | 84.520 | 84.520 | 111,660 |
| 2024-08-07 | 82.420 | 86.500 | 80.040 | 83.760 | 83.760 | 342,230 |
| 2024-08-06 | 81.900 | 84.040 | 81.500 | 81.980 | 81.980 | 170,820 |
| 2024-08-05 | 83.260 | 83.880 | 80.600 | 81.780 | 81.780 | 181,530 |
| 2024-08-02 | 85.620 | 85.620 | 83.520 | 84.000 | 84.000 | 115,860 |
| 2024-08-01 | 85.040 | 86.700 | 84.800 | 85.760 | 85.760 | 122,960 |
| 2024-07-31 | 85.080 | 86.080 | 84.500 | 85.140 | 85.140 | 75,810 |
| 2024-07-30 | 84.800 | 85.760 | 83.240 | 84.860 | 84.860 | 104,860 |
| 2024-07-29 | 86.240 | 86.500 | 83.440 | 84.680 | 84.680 | 202,210 |
| 2024-07-26 | 88.420 | 90.220 | 82.880 | 86.580 | 86.580 | 590,910 |
| 2024-07-25 | 88.360 | 89.960 | 87.580 | 88.440 | 88.440 | 143,460 |
| 2024-07-24 | 90.880 | 91.500 | 87.640 | 88.280 | 88.280 | 227,430 |
| 2024-07-23 | 88.900 | 91.860 | 88.300 | 89.840 | 89.840 | 359,150 |
| 2024-07-22 | 88.000 | 92.800 | 88.000 | 88.460 | 88.460 | 263,930 |
| 2024-07-19 | 83.500 | 92.320 | 82.900 | 87.920 | 87.920 | 1,173,610 |
| 2024-07-18 | 81.340 | 83.720 | 81.260 | 83.320 | 83.320 | 376,750 |
| 2024-07-17 | 82.600 | 83.780 | 80.620 | 81.200 | 81.200 | 186,850 |
| 2024-07-16 | 80.060 | 82.780 | 79.380 | 82.260 | 82.260 | 175,140 |
| 2024-07-15 | 84.040 | 84.080 | 80.620 | 81.700 | 81.700 | 291,020 |
| 2024-07-12 | 85.360 | 88.800 | 82.180 | 83.780 | 83.780 | 1,171,590 |
| 2024-07-11 | 76.440 | 85.860 | 76.440 | 84.100 | 84.100 | 729,230 |
| 2024-07-10 | 82.360 | 82.640 | 75.660 | 78.760 | 78.760 | 754,420 |
| 2024-07-09 | 90.840 | 91.040 | 80.040 | 81.800 | 81.800 | 1,304,900 |
| 2024-07-08 | 89.720 | 94.500 | 89.040 | 90.880 | 90.880 | 405,230 |
| 2024-07-05 | 90.300 | 90.960 | 88.300 | 89.520 | 89.520 | 159,500 |
| 2024-07-04 | 92.560 | 92.560 | 90.280 | 90.280 | 90.280 | 111,240 |
| 2024-07-03 | 93.280 | 93.760 | 92.000 | 92.180 | 92.180 | 88,290 |
| 2024-07-02 | 94.480 | 94.980 | 92.840 | 93.220 | 93.220 | 102,500 |
| 2024-07-01 | 92.580 | 94.500 | 92.440 | 93.440 | 93.440 | 181,710 |
| 2024-06-28 | 92.920 | 93.520 | 92.400 | 93.120 | 93.120 | 97,370 |
| 2024-06-27 | 92.680 | 93.000 | 92.400 | 92.620 | 92.620 | 88,650 |
| 2024-06-26 | 93.220 | 96.100 | 92.420 | 93.060 | 93.060 | 248,800 |
| 2024-06-25 | 92.880 | 93.240 | 91.840 | 92.440 | 92.440 | 124,220 |
| 2024-06-24 | 93.040 | 93.780 | 92.500 | 92.700 | 92.700 | 100,990 |
| 2024-06-21 | 95.020 | 95.240 | 92.000 | 92.980 | 92.980 | 194,030 |
| 2024-06-20 | 94.900 | 97.620 | 91.000 | 96.700 | 96.700 | 583,280 |
| 2024-06-19 | 92.920 | 96.500 | 90.100 | 91.600 | 91.600 | 679,910 |
| 2024-06-18 | 95.320 | 95.600 | 91.720 | 93.300 | 93.300 | 227,620 |
| 2024-06-17 | 97.500 | 98.500 | 94.600 | 95.700 | 95.700 | 286,360 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.