ARTGEN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	57.080	58.600	55.080	56.000	56.000	382,520
2026-04-30	58.700	58.900	57.160	57.300	57.300	158,380
2026-04-29	59.140	59.480	56.960	57.080	57.080	228,570
2026-04-28	59.560	60.140	59.040	59.420	59.420	89,120
2026-04-27	60.300	60.680	59.120	59.320	59.320	158,020
2026-04-24	61.000	61.460	60.160	60.380	60.380	40,080
2026-04-23	60.900	61.500	60.640	61.160	61.160	97,000
2026-04-22	60.880	61.040	60.720	60.900	60.900	37,780
2026-04-21	61.160	61.280	60.180	60.740	60.740	121,680
2026-04-20	61.580	62.360	60.780	61.300	61.300	150,210
2026-04-17	62.040	62.240	61.040	61.560	61.560	159,570
2026-04-16	61.300	62.240	61.160	61.820	61.820	36,810
2026-04-15	60.320	61.580	60.260	61.440	61.440	119,280
2026-04-14	60.140	60.660	60.060	60.560	60.560	32,550
2026-04-13	61.080	62.120	60.100	60.180	60.180	138,980
2026-04-10	61.600	61.880	61.020	61.280	61.280	58,090
2026-04-09	60.780	62.480	60.780	61.200	61.200	340,530
2026-04-08	60.480	61.000	60.200	60.740	60.740	63,980
2026-04-07	60.760	60.960	60.380	60.400	60.400	49,290
2026-04-06	60.960	61.260	60.020	61.000	61.000	127,540
2026-04-03	61.040	61.440	60.840	61.060	61.060	44,060
2026-04-02	61.780	61.980	60.900	61.520	61.520	42,020
2026-04-01	61.620	62.040	61.040	61.560	61.560	158,080
2026-03-31	62.140	62.600	61.520	61.600	61.600	54,440
2026-03-30	63.220	63.220	61.700	61.960	61.960	100,120
2026-03-27	64.000	64.220	62.520	62.700	62.700	215,020
2026-03-26	64.400	64.660	63.980	64.100	64.100	67,260
2026-03-25	64.600	64.840	64.400	64.400	64.400	51,730
2026-03-24	65.260	65.600	64.380	64.560	64.560	75,070
2026-03-23	65.940	66.120	64.860	65.000	65.000	146,090
2026-03-20	66.180	66.500	65.680	65.940	65.940	54,840
2026-03-19	66.400	66.640	66.000	66.260	66.260	59,560
2026-03-18	66.220	66.660	65.800	66.180	66.180	135,080
2026-03-17	66.820	67.060	66.140	66.420	66.420	52,120
2026-03-16	67.080	67.380	66.540	66.900	66.900	97,200
2026-03-13	66.960	68.100	66.900	67.140	67.140	100,060
2026-03-12	67.020	67.720	66.840	67.220	67.220	44,880
2026-03-11	67.660	68.400	67.000	67.160	67.160	108,090
2026-03-10	66.380	67.780	66.340	67.520	67.520	196,070
2026-03-09	66.060	67.200	65.820	66.160	66.160	71,590
2026-03-06	67.220	67.220	66.140	66.440	66.440	102,480
2026-03-05	67.180	67.940	66.860	67.080	67.080	211,940
2026-03-04	66.960	67.400	66.540	66.900	66.900	63,670
2026-03-03	65.300	68.560	64.020	66.740	66.740	555,430
2026-03-02	67.680	67.680	65.300	66.040	66.040	456,400
2026-02-27	67.440	68.180	66.900	67.480	67.480	191,620
2026-02-26	67.040	68.260	67.040	67.700	67.700	188,850
2026-02-25	66.980	67.400	66.600	67.020	67.020	123,360
2026-02-24	67.700	67.700	66.760	66.860	66.860	139,430
2026-02-20	67.280	68.000	67.120	67.460	67.460	171,320
2026-02-19	68.040	68.360	67.200	67.620	67.620	169,750
2026-02-18	67.880	68.940	67.500	67.500	67.500	168,390
2026-02-17	67.860	68.620	67.600	67.660	67.660	145,140
2026-02-16	68.200	68.840	67.440	68.000	68.000	99,820
2026-02-13	67.520	69.400	67.280	68.200	68.200	157,500
2026-02-12	67.500	68.200	67.420	68.040	68.040	84,570
2026-02-11	67.960	67.960	67.260	67.600	67.600	79,090
2026-02-10	67.480	68.060	67.200	67.500	67.500	76,720
2026-02-09	67.500	67.820	67.160	67.340	67.340	75,380
2026-02-06	68.000	68.320	66.900	67.480	67.480	122,430

← NewerPage 3 of 14 · 809 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.