ARTGEN historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	102.20	102.86	98.220	100.62	100.62	450,240
2023-12-20	99.420	103.60	98.300	102.20	102.20	465,390
2023-12-19	96.560	103.70	93.740	99.780	99.780	910,280
2023-12-18	88.340	103.88	88.020	96.560	96.560	1,465,960
2023-12-15	87.460	88.580	84.620	88.000	88.000	201,110
2023-12-14	87.860	88.080	86.100	86.700	86.700	86,000
2023-12-13	85.960	89.400	85.000	87.860	87.860	216,440
2023-12-12	85.780	86.300	83.020	85.960	85.960	243,660
2023-12-11	87.360	87.580	85.160	85.520	85.520	115,730
2023-12-08	88.380	88.800	85.000	87.500	87.500	200,990
2023-12-07	88.040	88.660	85.500	87.800	87.800	182,410
2023-12-06	88.140	89.780	86.320	88.780	88.780	218,170
2023-12-05	90.000	91.480	86.320	88.100	88.100	335,480
2023-12-04	96.700	96.900	90.000	91.000	91.000	447,130
2023-12-01	96.100	97.000	95.120	97.000	97.000	162,870
2023-11-30	96.120	96.960	95.240	96.160	96.160	84,100
2023-11-29	97.360	97.360	96.000	96.420	96.420	66,420
2023-11-28	97.780	98.800	95.900	96.900	96.900	159,140
2023-11-27	97.000	99.100	95.000	97.780	97.780	254,950
2023-11-24	95.060	97.660	93.440	97.000	97.000	408,080
2023-11-23	99.260	99.460	95.060	95.060	95.060	248,170
2023-11-22	98.260	100.00	98.160	98.760	98.760	172,170
2023-11-21	100.80	100.80	96.120	98.240	98.240	225,540
2023-11-20	99.900	101.00	99.600	100.80	100.80	117,560
2023-11-17	100.46	101.00	98.500	99.700	99.700	123,700
2023-11-16	98.000	102.30	97.880	100.72	100.72	616,780
2023-11-15	96.160	101.88	95.400	97.880	97.880	597,820
2023-11-14	95.180	102.08	90.100	98.900	98.900	1,273,730
2023-11-13	104.18	104.18	96.420	100.00	100.00	913,120
2023-11-10	106.14	106.14	101.00	103.98	103.98	529,590
2023-11-09	106.66	107.38	105.00	105.90	105.90	317,200
2023-11-08	107.36	107.90	105.40	106.80	106.80	254,090
2023-11-07	108.08	108.30	106.00	106.72	106.72	193,710
2023-11-06	107.60	108.28	105.82	107.70	107.70	253,620
2023-11-03	107.28	108.00	104.20	107.60	107.60	428,140
2023-11-02	110.60	111.02	104.04	107.00	107.00	2,373,010
2023-11-01	108.00	110.60	106.12	110.10	110.10	367,500
2023-10-31	111.06	112.48	105.80	107.78	107.78	715,340
2023-10-30	114.88	114.88	108.84	111.06	111.06	594,990
2023-10-27	113.52	114.60	111.90	113.76	113.76	321,050
2023-10-26	116.00	116.42	113.32	113.50	113.50	515,400
2023-10-25	116.40	116.46	115.08	115.44	115.44	194,820
2023-10-24	114.94	116.54	113.68	116.40	116.40	442,450
2023-10-23	116.98	116.98	112.40	113.88	113.88	720,100
2023-10-20	118.20	119.00	114.84	116.50	116.50	456,900
2023-10-19	118.50	118.74	117.20	117.48	117.48	247,240
2023-10-18	118.50	119.98	117.34	118.74	118.74	416,370
2023-10-17	119.00	119.28	118.00	118.20	118.20	266,720
2023-10-16	117.84	120.18	117.02	119.14	119.14	459,230
2023-10-13	118.28	120.50	117.20	118.82	118.82	507,170
2023-10-12	118.00	119.38	116.00	118.22	118.22	729,640
2023-10-11	123.48	125.50	119.52	119.74	119.74	1,459,780
2023-10-10	119.64	123.20	114.00	122.96	122.96	2,758,050
2023-10-09	119.38	120.40	118.10	119.44	119.44	619,570
2023-10-06	119.68	120.72	116.66	118.10	118.10	796,480
2023-10-05	121.62	122.08	115.84	118.50	118.50	1,568,230
2023-10-04	126.00	127.92	119.04	121.30	121.30	2,782,250
2023-10-03	116.34	126.72	115.00	125.00	125.00	7,586,520
2023-10-02	115.22	117.56	114.80	115.98	115.98	428,080
2023-09-29	115.24	116.80	114.34	114.42	114.42	521,690

← NewerPage 13 of 14 · 810 trading daysOlder →

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.