ARTGEN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	44.520	45.640	43.800	45.200	45.200	800,140
2026-07-24	42.180	45.400	41.540	43.880	43.880	2,267,470
2026-07-23	43.800	47.960	40.200	42.720	42.720	4,066,450
2026-07-22	36.600	56.000	36.400	44.500	44.500	9,854,800
2026-07-21	35.940	38.380	34.520	35.780	35.780	807,300
2026-07-20	32.500	35.980	32.040	34.840	34.840	329,620
2026-07-17	34.160	35.520	31.620	32.500	32.500	257,610
2026-07-16	36.260	36.280	33.340	34.860	34.860	228,760
2026-07-15	37.800	38.140	36.120	36.120	36.120	161,030
2026-07-14	37.380	38.640	37.320	37.820	37.820	210,600
2026-07-13	36.880	37.700	36.760	37.300	37.300	85,620
2026-07-10	37.120	37.240	36.440	37.060	37.060	103,330
2026-07-09	39.300	39.500	36.640	37.300	37.300	252,520
2026-07-08	37.220	39.500	36.600	37.860	37.860	186,190
2026-07-07	37.220	37.660	35.360	36.980	36.980	225,190
2026-07-06	36.120	38.640	36.120	37.700	37.700	333,910
2026-07-03	37.220	37.220	36.000	36.740	36.740	103,420
2026-07-02	38.720	39.180	37.220	37.660	37.660	98,340
2026-07-01	38.440	39.200	38.020	38.620	38.620	78,180
2026-06-30	38.220	39.360	37.020	38.460	38.460	302,240
2026-06-29	35.700	38.220	35.060	37.000	37.000	394,140
2026-06-26	36.980	37.380	34.000	34.680	34.680	686,240
2026-06-25	42.180	42.680	36.700	39.860	39.860	412,080
2026-06-24	42.200	43.180	40.640	41.200	41.200	128,650
2026-06-23	40.480	42.620	39.020	41.940	41.940	98,780
2026-06-22	44.500	46.100	40.040	40.640	40.640	404,600
2026-06-19	45.820	47.520	44.680	45.700	45.700	422,500
2026-06-18	47.580	48.060	45.280	45.420	45.420	247,620
2026-06-17	47.160	48.460	47.160	47.520	47.520	116,010
2026-06-16	48.540	48.720	46.580	47.200	47.200	308,330
2026-06-15	46.560	49.200	46.520	48.280	48.280	347,500
2026-06-11	46.820	48.260	46.520	47.520	47.520	221,850
2026-06-10	46.020	47.200	45.740	46.660	46.660	121,330
2026-06-09	48.040	48.500	45.000	46.040	46.040	398,350
2026-06-08	48.220	50.540	48.000	48.180	48.180	270,920
2026-06-05	48.480	48.860	47.700	48.120	48.120	83,730
2026-06-04	49.180	50.000	48.100	48.660	48.660	161,660
2026-06-03	48.380	51.760	48.380	49.600	49.600	732,320
2026-06-02	47.660	48.780	47.300	48.460	48.460	90,840
2026-06-01	48.180	48.240	46.300	47.100	47.100	387,590
2026-05-29	47.780	48.480	47.040	48.340	48.340	123,710
2026-05-28	50.640	50.640	47.220	49.220	49.220	220,970
2026-05-27	51.240	51.260	49.980	50.040	50.040	78,310
2026-05-26	53.800	54.060	49.940	51.680	51.680	379,060
2026-05-25	56.740	56.840	53.740	54.340	54.340	291,680
2026-05-22	55.760	56.880	55.760	56.620	56.620	137,280
2026-05-21	55.960	56.280	55.100	56.040	56.040	30,370
2026-05-20	56.400	56.880	55.480	55.860	55.860	54,590
2026-05-19	56.320	56.960	56.300	56.500	56.500	33,250
2026-05-18	56.400	56.980	55.940	56.420	56.420	59,030
2026-05-15	56.200	56.420	55.780	56.020	56.020	31,170
2026-05-14	56.360	56.580	55.500	55.800	55.800	75,780
2026-05-13	55.800	56.560	55.700	56.300	56.300	78,510
2026-05-12	55.960	56.280	55.640	55.860	55.860	56,190
2026-05-11	55.480	56.320	54.580	55.920	55.920	70,330
2026-05-08	54.560	55.280	54.520	54.660	54.660	56,220
2026-05-07	54.880	55.140	54.460	54.580	54.580	69,970
2026-05-06	55.720	56.040	54.880	55.160	55.160	106,940
2026-05-05	56.040	56.560	54.520	55.280	55.280	158,940
2026-05-04	57.080	58.600	55.080	56.000	56.000	382,520

← NewerPage 2 of 14 · 808 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.