ARTGEN historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	115.72	117.86	114.60	115.20	115.20	339,370
2023-09-27	115.68	118.90	113.70	115.70	115.70	1,660,630
2023-09-26	114.44	116.50	112.80	114.60	114.60	638,950
2023-09-25	112.42	116.90	112.40	114.44	114.44	701,880
2023-09-22	114.30	114.98	112.08	112.30	112.30	525,240
2023-09-21	115.92	118.48	108.60	112.68	112.68	1,114,750
2023-09-20	120.50	121.90	110.80	115.50	115.50	2,208,160
2023-09-19	112.62	119.68	108.02	119.22	119.22	2,593,470
2023-09-18	113.60	118.70	113.00	113.30	113.30	946,120
2023-09-15	108.00	117.20	108.00	113.50	113.50	878,800
2023-09-14	114.20	119.98	96.900	108.00	108.00	2,732,750
2023-09-13	117.98	118.20	112.60	114.00	114.00	641,470
2023-09-12	114.40	117.00	114.22	116.00	116.00	245,850
2023-09-11	111.50	117.84	109.80	114.20	114.20	1,255,930
2023-09-08	115.00	116.58	110.10	111.30	111.30	425,170
2023-09-07	120.64	121.62	112.20	114.42	114.42	1,413,960
2023-09-06	119.50	124.00	117.50	120.26	120.26	2,595,260
2023-09-05	120.90	121.18	117.12	119.50	119.50	2,038,400
2023-09-04	114.06	118.50	114.06	118.40	118.40	1,686,860
2023-09-01	113.64	115.50	113.00	113.70	113.70	649,770
2023-08-31	113.08	114.26	112.12	112.90	112.90	379,440
2023-08-30	111.10	114.38	111.02	113.08	113.08	498,830
2023-08-29	110.58	112.46	110.50	110.96	110.96	449,210
2023-08-28	111.16	112.00	109.16	110.48	110.48	438,320
2023-08-25	111.54	112.00	109.34	111.06	111.06	422,790
2023-08-24	112.80	112.80	110.50	111.54	111.54	230,880
2023-08-23	113.68	115.66	111.04	112.80	112.80	749,930
2023-08-22	113.50	114.90	112.86	113.66	113.66	331,390
2023-08-21	110.90	114.78	109.44	113.50	113.50	795,380
2023-08-18	111.16	112.98	107.10	110.74	110.74	359,870

← NewerPage 14 of 14 · 810 trading days

Stock splits

No stock splits on record.

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.