ARTGEN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 78.680 | 80.460 | 78.480 | 79.740 | 79.740 | 524,460 |
| 2025-08-14 | 78.880 | 79.140 | 77.920 | 78.520 | 78.520 | 144,380 |
| 2025-08-13 | 79.520 | 80.340 | 78.280 | 79.120 | 79.120 | 218,470 |
| 2025-08-12 | 77.980 | 81.240 | 77.000 | 79.640 | 79.640 | 820,250 |
| 2025-08-11 | 77.960 | 79.680 | 77.480 | 77.980 | 77.980 | 308,520 |
| 2025-08-08 | 76.920 | 77.960 | 76.600 | 77.400 | 77.400 | 202,970 |
| 2025-08-07 | 76.160 | 78.000 | 76.000 | 76.800 | 76.800 | 304,500 |
| 2025-08-06 | 76.000 | 76.680 | 75.180 | 75.700 | 75.700 | 364,490 |
| 2025-08-05 | 74.960 | 76.000 | 74.600 | 75.240 | 75.240 | 153,940 |
| 2025-08-04 | 74.340 | 75.000 | 74.340 | 74.880 | 74.880 | 64,450 |
| 2025-08-01 | 75.040 | 75.160 | 73.820 | 73.960 | 73.960 | 114,090 |
| 2025-07-31 | 74.600 | 75.500 | 74.500 | 74.920 | 74.920 | 56,340 |
| 2025-07-30 | 75.500 | 75.700 | 74.500 | 74.600 | 74.600 | 122,010 |
| 2025-07-29 | 75.840 | 76.360 | 74.820 | 75.720 | 75.720 | 93,340 |
| 2025-07-28 | 76.820 | 78.000 | 75.180 | 76.360 | 76.360 | 257,890 |
| 2025-07-25 | 76.300 | 78.380 | 76.100 | 76.880 | 76.880 | 370,560 |
| 2025-07-24 | 76.880 | 77.100 | 75.800 | 76.060 | 76.060 | 157,630 |
| 2025-07-23 | 76.980 | 77.180 | 76.180 | 76.420 | 76.420 | 102,640 |
| 2025-07-22 | 77.220 | 77.240 | 75.840 | 76.500 | 76.500 | 147,660 |
| 2025-07-21 | 76.340 | 78.760 | 75.660 | 76.760 | 76.760 | 347,470 |
| 2025-07-18 | 75.980 | 76.840 | 75.440 | 76.520 | 76.520 | 106,340 |
| 2025-07-17 | 75.800 | 77.680 | 75.160 | 76.120 | 76.120 | 219,310 |
| 2025-07-16 | 75.480 | 75.880 | 75.120 | 75.300 | 75.300 | 74,850 |
| 2025-07-15 | 74.520 | 76.300 | 74.320 | 75.500 | 75.500 | 164,820 |
| 2025-07-14 | 73.260 | 74.980 | 71.500 | 74.840 | 74.840 | 180,160 |
| 2025-07-11 | 74.700 | 74.700 | 72.500 | 73.000 | 73.000 | 126,110 |
| 2025-07-10 | 73.540 | 75.660 | 73.480 | 74.060 | 74.060 | 214,550 |
| 2025-07-09 | 74.160 | 74.680 | 72.500 | 72.960 | 72.960 | 217,120 |
| 2025-07-08 | 75.240 | 75.580 | 74.140 | 75.460 | 75.460 | 81,280 |
| 2025-07-07 | 76.320 | 77.040 | 75.100 | 75.520 | 75.520 | 112,960 |
| 2025-07-04 | 78.620 | 78.620 | 75.660 | 76.320 | 76.320 | 137,690 |
| 2025-07-03 | 77.060 | 79.120 | 76.720 | 79.020 | 79.020 | 205,860 |
| 2025-07-02 | 78.200 | 78.800 | 76.840 | 76.960 | 76.960 | 95,510 |
| 2025-07-01 | 78.260 | 79.000 | 77.620 | 78.500 | 78.500 | 151,550 |
| 2025-06-30 | 77.040 | 79.420 | 76.020 | 78.220 | 78.220 | 453,130 |
| 2025-06-27 | 77.360 | 77.640 | 75.740 | 76.440 | 76.440 | 174,620 |
| 2025-06-26 | 74.700 | 77.900 | 74.380 | 76.580 | 76.580 | 666,870 |
| 2025-06-25 | 74.780 | 75.480 | 74.400 | 74.700 | 74.700 | 168,040 |
| 2025-06-24 | 73.780 | 74.900 | 73.000 | 74.880 | 74.880 | 221,560 |
| 2025-06-23 | 75.460 | 75.460 | 73.080 | 74.040 | 74.040 | 372,490 |
| 2025-06-20 | 76.120 | 76.640 | 74.700 | 75.420 | 75.420 | 165,490 |
| 2025-06-19 | 76.060 | 77.300 | 76.000 | 76.340 | 76.340 | 137,980 |
| 2025-06-18 | 77.520 | 78.240 | 75.380 | 76.020 | 76.020 | 408,840 |
| 2025-06-17 | 76.700 | 77.700 | 76.320 | 77.260 | 77.260 | 75,850 |
| 2025-06-16 | 77.100 | 77.340 | 76.280 | 76.500 | 76.500 | 90,710 |
| 2025-06-13 | 77.060 | 77.500 | 76.760 | 77.180 | 77.180 | 83,120 |
| 2025-06-11 | 77.160 | 77.380 | 76.720 | 76.980 | 76.980 | 64,200 |
| 2025-06-10 | 77.520 | 77.980 | 76.700 | 77.040 | 77.040 | 69,080 |
| 2025-06-09 | 79.240 | 79.700 | 76.860 | 77.560 | 77.560 | 414,270 |
| 2025-06-06 | 80.400 | 81.800 | 78.680 | 79.360 | 79.360 | 331,840 |
| 2025-06-05 | 79.900 | 80.460 | 79.520 | 80.380 | 80.380 | 76,040 |
| 2025-06-04 | 80.800 | 81.500 | 79.060 | 79.080 | 79.080 | 227,180 |
| 2025-06-03 | 78.460 | 81.600 | 78.060 | 80.700 | 80.700 | 637,070 |
| 2025-06-02 | 79.480 | 79.840 | 77.380 | 78.260 | 78.260 | 296,370 |
| 2025-05-30 | 78.760 | 80.140 | 78.580 | 79.580 | 79.580 | 102,100 |
| 2025-05-29 | 79.580 | 80.420 | 78.660 | 79.220 | 79.220 | 177,310 |
| 2025-05-28 | 77.420 | 80.740 | 77.420 | 78.640 | 78.640 | 526,280 |
| 2025-05-27 | 77.040 | 77.480 | 76.000 | 76.940 | 76.940 | 175,660 |
| 2025-05-26 | 78.640 | 78.760 | 76.780 | 77.640 | 77.640 | 191,600 |
| 2025-05-23 | 78.820 | 79.660 | 78.460 | 78.800 | 78.800 | 151,930 |
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.