ARTGEN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 97.400 | 99.600 | 96.200 | 98.000 | 98.000 | 337,050 |
| 2024-06-13 | 92.720 | 97.220 | 90.140 | 97.020 | 97.020 | 379,360 |
| 2024-06-11 | 99.000 | 99.440 | 95.480 | 98.000 | 98.000 | 463,410 |
| 2024-06-10 | 100.04 | 102.76 | 98.780 | 99.300 | 99.300 | 414,410 |
| 2024-06-07 | 96.260 | 100.86 | 95.320 | 99.160 | 99.160 | 264,370 |
| 2024-06-06 | 96.920 | 96.920 | 95.120 | 95.720 | 95.720 | 105,170 |
| 2024-06-05 | 99.040 | 101.00 | 96.560 | 98.060 | 98.060 | 400,700 |
| 2024-06-04 | 93.340 | 99.000 | 91.900 | 96.400 | 96.400 | 415,640 |
| 2024-06-03 | 88.440 | 93.680 | 87.020 | 90.980 | 90.980 | 537,490 |
| 2024-05-31 | 90.560 | 90.820 | 87.000 | 88.340 | 88.340 | 593,320 |
| 2024-05-30 | 93.340 | 93.820 | 90.200 | 92.000 | 92.000 | 384,910 |
| 2024-05-29 | 95.000 | 95.220 | 90.000 | 91.040 | 91.040 | 457,710 |
| 2024-05-28 | 94.500 | 96.000 | 92.200 | 94.260 | 94.260 | 749,540 |
| 2024-05-27 | 99.980 | 100.62 | 93.060 | 96.000 | 96.000 | 698,240 |
| 2024-05-24 | 103.40 | 103.54 | 100.02 | 100.40 | 100.40 | 294,170 |
| 2024-05-23 | 103.66 | 103.76 | 102.02 | 103.04 | 103.04 | 160,970 |
| 2024-05-22 | 104.00 | 108.10 | 103.22 | 103.96 | 103.96 | 658,560 |
| 2024-05-21 | 105.26 | 105.26 | 100.06 | 103.20 | 103.20 | 495,160 |
| 2024-05-20 | 108.50 | 109.04 | 104.26 | 105.00 | 105.00 | 438,650 |
| 2024-05-17 | 107.74 | 109.82 | 107.48 | 108.50 | 108.50 | 227,950 |
| 2024-05-16 | 108.46 | 108.46 | 106.48 | 107.26 | 107.26 | 216,800 |
| 2024-05-15 | 108.00 | 108.76 | 107.72 | 107.84 | 107.84 | 171,480 |
| 2024-05-14 | 110.06 | 110.36 | 105.82 | 108.48 | 108.48 | 451,790 |
| 2024-05-13 | 110.22 | 110.84 | 109.64 | 110.16 | 110.16 | 156,440 |
| 2024-05-10 | 110.50 | 111.68 | 109.00 | 109.94 | 109.94 | 202,160 |
| 2024-05-08 | 111.72 | 112.14 | 110.10 | 110.20 | 110.20 | 244,300 |
| 2024-05-07 | 111.50 | 112.94 | 111.10 | 111.28 | 111.28 | 268,440 |
| 2024-05-06 | 113.12 | 113.28 | 110.52 | 111.32 | 111.32 | 561,860 |
| 2024-05-03 | 113.48 | 118.00 | 112.30 | 113.20 | 113.20 | 1,476,370 |
| 2024-05-02 | 112.44 | 113.62 | 111.00 | 111.46 | 111.46 | 510,820 |
| 2024-04-30 | 112.70 | 112.72 | 111.42 | 111.94 | 111.94 | 242,780 |
| 2024-04-29 | 112.36 | 113.40 | 110.62 | 111.90 | 111.90 | 515,780 |
| 2024-04-27 | 113.60 | 115.00 | 112.00 | 112.18 | 112.18 | 435,730 |
| 2024-04-26 | 113.20 | 115.30 | 112.26 | 113.36 | 113.36 | 420,400 |
| 2024-04-25 | 113.00 | 113.28 | 111.10 | 112.50 | 112.50 | 161,530 |
| 2024-04-24 | 112.62 | 115.28 | 111.60 | 112.54 | 112.54 | 652,040 |
| 2024-04-23 | 114.28 | 114.30 | 112.26 | 112.32 | 112.32 | 155,350 |
| 2024-04-22 | 113.24 | 114.44 | 111.02 | 113.80 | 113.80 | 399,870 |
| 2024-04-19 | 114.22 | 116.34 | 113.20 | 113.46 | 113.46 | 351,180 |
| 2024-04-18 | 114.66 | 114.96 | 113.10 | 114.22 | 114.22 | 139,570 |
| 2024-04-17 | 115.28 | 116.96 | 113.42 | 114.34 | 114.34 | 347,910 |
| 2024-04-16 | 118.20 | 119.00 | 114.00 | 114.58 | 114.58 | 496,090 |
| 2024-04-15 | 112.36 | 118.48 | 112.08 | 117.62 | 117.62 | 1,478,100 |
| 2024-04-12 | 113.50 | 115.12 | 112.50 | 112.62 | 112.62 | 431,390 |
| 2024-04-11 | 113.28 | 113.98 | 112.04 | 113.04 | 113.04 | 400,450 |
| 2024-04-10 | 116.66 | 116.80 | 112.30 | 113.08 | 113.08 | 890,980 |
| 2024-04-09 | 118.38 | 118.78 | 113.90 | 116.66 | 116.66 | 904,120 |
| 2024-04-08 | 119.88 | 120.00 | 116.36 | 118.30 | 118.30 | 890,070 |
| 2024-04-05 | 117.50 | 123.80 | 116.62 | 118.02 | 118.02 | 3,105,750 |
| 2024-04-04 | 124.00 | 131.64 | 116.40 | 116.90 | 116.90 | 11,291,650 |
| 2024-04-03 | 114.26 | 122.78 | 113.68 | 122.08 | 122.08 | 3,285,960 |
| 2024-04-02 | 111.50 | 114.70 | 110.60 | 113.58 | 113.58 | 591,870 |
| 2024-04-01 | 110.68 | 113.86 | 109.76 | 111.34 | 111.34 | 616,600 |
| 2024-03-29 | 111.84 | 111.88 | 109.12 | 110.30 | 110.30 | 370,380 |
| 2024-03-28 | 112.46 | 113.60 | 110.30 | 110.50 | 110.50 | 452,930 |
| 2024-03-27 | 108.00 | 112.98 | 107.52 | 111.44 | 111.44 | 945,170 |
| 2024-03-26 | 108.00 | 109.16 | 107.00 | 107.50 | 107.50 | 282,190 |
| 2024-03-25 | 107.64 | 109.44 | 105.58 | 108.00 | 108.00 | 470,040 |
| 2024-03-22 | 108.36 | 111.50 | 105.36 | 107.64 | 107.64 | 925,130 |
| 2024-03-21 | 109.80 | 110.50 | 105.72 | 107.36 | 107.36 | 1,588,630 |
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.