ARTGEN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	66.700	66.820	66.240	66.700	66.700	51,440
2025-11-06	66.480	66.920	65.880	66.620	66.620	41,990
2025-11-05	66.520	67.200	65.660	65.920	65.920	71,120
2025-11-03	65.800	66.800	65.580	66.500	66.500	89,610
2025-11-01	65.840	66.060	65.160	65.360	65.360	29,030
2025-10-31	66.020	66.800	65.260	65.520	65.520	75,200
2025-10-30	64.860	67.240	64.780	66.160	66.160	86,310
2025-10-29	64.760	65.300	64.340	64.700	64.700	78,350
2025-10-28	64.020	65.080	63.580	64.400	64.400	86,710
2025-10-27	65.240	65.680	63.680	64.080	64.080	103,760
2025-10-24	65.960	66.200	65.220	65.280	65.280	72,950
2025-10-23	66.800	66.800	65.120	65.640	65.640	99,030
2025-10-22	66.960	68.260	66.000	67.700	67.700	134,050
2025-10-21	69.800	70.200	66.520	67.000	67.000	265,770
2025-10-20	66.600	70.940	66.120	69.440	69.440	600,890
2025-10-17	67.000	68.580	66.260	67.140	67.140	142,220
2025-10-16	64.800	69.320	63.960	65.940	65.940	242,470
2025-10-15	65.040	65.100	64.060	64.320	64.320	31,920
2025-10-14	65.680	65.680	64.540	64.880	64.880	40,800
2025-10-13	66.220	66.620	65.000	65.180	65.180	68,420
2025-10-10	66.820	67.180	65.220	66.000	66.000	85,350
2025-10-09	65.080	66.800	62.920	66.160	66.160	242,320
2025-10-08	67.800	68.520	63.860	64.040	64.040	197,180
2025-10-07	65.960	68.700	65.500	67.980	67.980	342,310
2025-10-06	66.140	66.500	63.480	65.940	65.940	294,760
2025-10-03	66.720	67.380	65.200	65.860	65.860	187,690
2025-10-02	70.280	70.520	65.820	66.100	66.100	574,150
2025-10-01	71.120	71.880	69.800	69.800	69.800	95,790
2025-09-30	71.000	71.140	69.760	70.280	70.280	107,960
2025-09-29	73.260	73.920	70.220	70.240	70.240	242,380
2025-09-26	73.740	74.200	73.000	73.840	73.840	51,840
2025-09-25	75.000	75.000	73.320	74.580	74.580	231,310
2025-09-24	73.680	75.000	71.760	74.660	74.660	361,720
2025-09-23	71.860	74.360	71.800	73.620	73.620	590,310
2025-09-22	72.700	72.700	71.200	72.300	72.300	252,620
2025-09-19	72.480	73.200	71.860	72.760	72.760	164,290
2025-09-18	73.000	73.160	71.820	72.520	72.520	158,420
2025-09-17	73.440	73.900	72.080	72.840	72.840	384,600
2025-09-16	74.080	74.980	72.300	73.300	73.300	274,460
2025-09-15	74.380	74.880	73.940	74.200	74.200	100,150
2025-09-12	76.060	76.460	74.100	74.580	74.580	251,940
2025-09-11	76.000	76.640	76.000	76.240	76.240	63,680
2025-09-10	76.840	76.840	75.120	75.660	75.660	223,550
2025-09-09	76.800	77.240	76.360	76.620	76.620	99,810
2025-09-08	76.840	77.240	76.320	76.560	76.560	106,250
2025-09-05	76.960	77.300	76.480	76.760	76.760	99,140
2025-09-04	77.040	77.320	76.440	76.820	76.820	119,400
2025-09-03	77.260	77.480	76.640	76.900	76.900	56,260
2025-09-02	77.520	77.740	76.680	77.020	77.020	94,910
2025-09-01	76.840	78.520	76.720	77.400	77.400	229,930
2025-08-29	77.500	77.600	76.540	76.680	76.680	120,650
2025-08-28	77.380	77.940	76.660	77.300	77.300	97,750
2025-08-27	77.360	78.320	77.120	77.320	77.320	141,170
2025-08-26	76.960	78.100	76.700	77.240	77.240	134,030
2025-08-25	76.920	78.100	76.000	76.500	76.500	125,940
2025-08-22	76.280	77.480	76.280	77.000	77.000	82,660
2025-08-21	78.700	78.700	76.220	77.140	77.140	172,660
2025-08-20	79.360	80.000	77.620	77.960	77.960	277,180
2025-08-19	79.240	80.300	79.000	79.140	79.140	169,570
2025-08-18	78.620	79.420	77.120	78.520	78.520	121,710

← NewerPage 5 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.