ARTGEN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 102.16 | 115.00 | 102.16 | 109.80 | 109.80 | 7,860,900 |
| 2024-03-19 | 104.18 | 104.18 | 102.16 | 102.16 | 102.16 | 148,800 |
| 2024-03-18 | 103.48 | 104.50 | 102.08 | 104.18 | 104.18 | 162,440 |
| 2024-03-15 | 102.00 | 103.40 | 101.78 | 102.78 | 102.78 | 144,510 |
| 2024-03-14 | 104.60 | 104.60 | 102.10 | 102.20 | 102.20 | 128,020 |
| 2024-03-13 | 103.10 | 104.70 | 102.38 | 104.70 | 104.70 | 447,950 |
| 2024-03-12 | 104.56 | 105.00 | 103.02 | 103.28 | 103.28 | 245,060 |
| 2024-03-11 | 103.54 | 104.50 | 102.52 | 104.50 | 104.50 | 229,060 |
| 2024-03-07 | 103.26 | 103.80 | 101.68 | 103.10 | 103.10 | 188,530 |
| 2024-03-06 | 104.10 | 104.66 | 103.12 | 103.28 | 103.28 | 118,730 |
| 2024-03-05 | 105.60 | 106.30 | 103.10 | 104.68 | 104.68 | 321,930 |
| 2024-03-04 | 104.54 | 106.12 | 104.22 | 105.60 | 105.60 | 208,770 |
| 2024-03-01 | 106.08 | 106.28 | 104.20 | 104.24 | 104.24 | 122,800 |
| 2024-02-29 | 104.00 | 107.06 | 103.92 | 105.48 | 105.48 | 396,650 |
| 2024-02-28 | 104.04 | 105.50 | 103.80 | 103.80 | 103.80 | 149,540 |
| 2024-02-27 | 102.78 | 105.70 | 102.78 | 104.04 | 104.04 | 263,670 |
| 2024-02-26 | 101.96 | 103.60 | 101.04 | 102.78 | 102.78 | 161,840 |
| 2024-02-22 | 101.64 | 103.76 | 99.820 | 100.24 | 100.24 | 391,210 |
| 2024-02-21 | 105.00 | 105.14 | 99.160 | 102.60 | 102.60 | 481,300 |
| 2024-02-20 | 105.98 | 106.30 | 103.00 | 105.76 | 105.76 | 360,790 |
| 2024-02-19 | 104.40 | 105.98 | 104.30 | 105.54 | 105.54 | 145,850 |
| 2024-02-16 | 105.00 | 105.64 | 104.00 | 104.36 | 104.36 | 220,180 |
| 2024-02-15 | 104.88 | 106.00 | 104.68 | 104.80 | 104.80 | 133,910 |
| 2024-02-14 | 105.20 | 106.50 | 104.50 | 104.52 | 104.52 | 202,880 |
| 2024-02-13 | 106.30 | 106.54 | 104.46 | 105.14 | 105.14 | 367,260 |
| 2024-02-12 | 104.30 | 107.00 | 104.12 | 106.10 | 106.10 | 800,250 |
| 2024-02-09 | 106.52 | 106.84 | 104.00 | 104.30 | 104.30 | 492,410 |
| 2024-02-08 | 108.02 | 109.16 | 106.40 | 106.52 | 106.52 | 397,290 |
| 2024-02-07 | 110.16 | 110.56 | 108.20 | 108.20 | 108.20 | 307,580 |
| 2024-02-06 | 110.24 | 110.86 | 109.32 | 110.18 | 110.18 | 222,360 |
| 2024-02-05 | 109.60 | 110.98 | 109.20 | 110.24 | 110.24 | 149,680 |
| 2024-02-02 | 110.44 | 111.40 | 109.26 | 109.60 | 109.60 | 295,340 |
| 2024-02-01 | 112.28 | 115.66 | 109.58 | 110.44 | 110.44 | 1,176,770 |
| 2024-01-31 | 108.30 | 113.10 | 108.16 | 112.00 | 112.00 | 1,202,480 |
| 2024-01-30 | 109.98 | 110.46 | 107.60 | 107.96 | 107.96 | 216,020 |
| 2024-01-29 | 106.50 | 110.48 | 106.50 | 109.40 | 109.40 | 653,090 |
| 2024-01-26 | 107.00 | 108.80 | 105.40 | 106.40 | 106.40 | 460,190 |
| 2024-01-25 | 111.82 | 113.80 | 106.30 | 107.24 | 107.24 | 1,927,910 |
| 2024-01-24 | 112.48 | 112.50 | 110.24 | 111.82 | 111.82 | 447,280 |
| 2024-01-23 | 114.26 | 118.24 | 111.52 | 111.88 | 111.88 | 2,631,540 |
| 2024-01-22 | 115.52 | 117.24 | 113.20 | 113.40 | 113.40 | 989,020 |
| 2024-01-19 | 117.00 | 117.92 | 113.12 | 114.82 | 114.82 | 867,840 |
| 2024-01-18 | 114.40 | 117.44 | 112.54 | 116.50 | 116.50 | 2,825,380 |
| 2024-01-17 | 112.00 | 115.30 | 110.64 | 113.18 | 113.18 | 717,510 |
| 2024-01-16 | 112.28 | 112.44 | 109.28 | 110.66 | 110.66 | 665,430 |
| 2024-01-15 | 109.88 | 115.32 | 109.12 | 111.50 | 111.50 | 2,056,370 |
| 2024-01-12 | 110.00 | 110.38 | 106.96 | 109.08 | 109.08 | 485,080 |
| 2024-01-11 | 111.60 | 112.66 | 108.24 | 109.06 | 109.06 | 705,720 |
| 2024-01-10 | 110.52 | 114.00 | 110.00 | 111.38 | 111.38 | 1,368,200 |
| 2024-01-09 | 108.46 | 110.74 | 107.80 | 110.00 | 110.00 | 537,810 |
| 2024-01-08 | 108.90 | 111.50 | 108.00 | 108.00 | 108.00 | 471,690 |
| 2024-01-05 | 109.44 | 112.98 | 105.26 | 108.26 | 108.26 | 1,607,420 |
| 2024-01-04 | 104.10 | 110.98 | 103.50 | 109.44 | 109.44 | 1,835,680 |
| 2024-01-03 | 103.24 | 104.48 | 101.62 | 103.26 | 103.26 | 197,610 |
| 2023-12-29 | 102.00 | 103.60 | 101.68 | 102.00 | 102.00 | 205,490 |
| 2023-12-28 | 101.06 | 104.00 | 100.22 | 102.00 | 102.00 | 451,510 |
| 2023-12-27 | 99.840 | 104.60 | 97.600 | 100.50 | 100.50 | 1,014,000 |
| 2023-12-26 | 103.30 | 103.60 | 99.400 | 99.840 | 99.840 | 445,980 |
| 2023-12-25 | 104.60 | 104.60 | 101.44 | 102.88 | 102.88 | 329,130 |
| 2023-12-22 | 100.62 | 106.48 | 100.00 | 102.80 | 102.80 | 1,012,590 |
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.