ARTGEN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	69.480	69.700	66.820	67.560	67.560	357,590
2026-02-04	69.300	72.340	68.400	69.640	69.640	765,890
2026-02-03	69.640	70.340	69.140	69.360	69.360	140,910
2026-02-02	68.360	69.900	68.160	69.520	69.520	250,400
2026-01-30	69.220	69.460	67.720	68.220	68.220	142,710
2026-01-29	70.320	71.840	67.920	69.400	69.400	338,490
2026-01-28	70.100	70.780	69.920	70.040	70.040	80,560
2026-01-27	69.460	71.180	69.140	69.800	69.800	287,810
2026-01-26	69.260	71.000	68.860	69.460	69.460	223,110
2026-01-23	69.300	70.040	68.840	68.840	68.840	89,990
2026-01-22	69.960	70.280	68.940	69.580	69.580	114,870
2026-01-21	69.800	70.300	69.100	69.780	69.780	139,990
2026-01-20	69.020	70.960	68.740	70.080	70.080	427,140
2026-01-19	68.620	69.280	68.300	68.800	68.800	168,360
2026-01-16	68.300	68.940	68.000	68.620	68.620	59,240
2026-01-15	67.900	68.380	67.700	68.020	68.020	57,440
2026-01-14	68.320	68.600	67.700	68.080	68.080	129,140
2026-01-13	67.920	69.160	67.880	68.260	68.260	181,640
2026-01-12	68.000	68.460	67.720	67.920	67.920	80,780
2026-01-09	67.720	68.460	67.700	68.140	68.140	42,310
2026-01-08	68.000	68.080	67.200	67.660	67.660	89,090
2026-01-06	67.880	68.220	67.780	68.000	68.000	39,800
2026-01-05	68.480	68.560	67.640	67.820	67.820	89,520
2025-12-30	68.260	68.620	67.860	68.280	68.280	94,070
2025-12-29	69.380	71.680	67.600	68.700	68.700	413,780
2025-12-26	69.060	69.700	68.940	69.200	69.200	112,670
2025-12-25	69.540	70.040	68.200	68.720	68.720	141,730
2025-12-24	68.680	71.980	68.680	70.000	70.000	570,240
2025-12-23	70.180	70.640	68.600	68.980	68.980	224,910
2025-12-22	70.080	70.660	69.480	70.100	70.100	191,380
2025-12-19	71.000	71.480	69.740	69.980	69.980	111,160
2025-12-18	71.180	72.000	70.540	71.100	71.100	317,880
2025-12-17	71.200	71.200	69.900	70.120	70.120	136,830
2025-12-16	69.980	71.740	69.600	70.740	70.740	222,720
2025-12-15	69.340	70.320	68.940	69.600	69.600	121,550
2025-12-12	70.500	72.200	69.020	69.860	69.860	198,270
2025-12-11	69.780	70.420	69.640	70.020	70.020	106,920
2025-12-10	69.140	70.360	69.100	69.600	69.600	133,080
2025-12-09	68.800	69.420	68.480	68.960	68.960	93,690
2025-12-08	69.040	69.660	68.760	69.140	69.140	68,280
2025-12-05	69.140	69.480	68.400	69.320	69.320	96,180
2025-12-04	68.360	69.280	68.360	68.960	68.960	72,190
2025-12-03	68.740	68.760	68.000	68.380	68.380	51,380
2025-12-02	68.900	69.340	68.460	68.640	68.640	93,790
2025-12-01	70.420	70.420	68.560	69.220	69.220	256,420
2025-11-28	69.860	70.260	69.260	69.660	69.660	185,250
2025-11-27	69.980	72.820	68.000	69.160	69.160	1,131,350
2025-11-26	67.380	72.280	66.860	70.080	70.080	1,083,810
2025-11-25	66.740	67.960	66.660	67.000	67.000	76,450
2025-11-24	66.580	67.340	66.240	66.620	66.620	78,780
2025-11-21	66.500	67.380	65.700	66.380	66.380	93,630
2025-11-20	65.840	68.500	65.440	66.240	66.240	397,470
2025-11-19	65.280	66.780	64.700	65.240	65.240	169,360
2025-11-18	64.320	65.820	64.060	65.540	65.540	136,360
2025-11-17	65.020	66.100	64.300	64.860	64.860	178,390
2025-11-14	65.800	66.160	64.800	65.060	65.060	40,510
2025-11-13	65.620	66.280	65.040	65.220	65.220	73,720
2025-11-12	66.160	66.660	65.040	65.400	65.400	80,680
2025-11-11	66.500	66.820	66.080	66.600	66.600	30,750
2025-11-10	66.680	67.400	65.740	66.200	66.200	117,700

← NewerPage 4 of 5 · 255 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.