ARTGEN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 80.300 | 80.560 | 78.300 | 78.980 | 78.980 | 165,500 |
| 2025-05-21 | 80.980 | 81.500 | 80.000 | 80.000 | 80.000 | 176,510 |
| 2025-05-20 | 81.440 | 83.200 | 80.480 | 80.680 | 80.680 | 308,560 |
| 2025-05-19 | 81.260 | 83.940 | 81.000 | 81.560 | 81.560 | 547,190 |
| 2025-05-16 | 81.220 | 82.260 | 80.500 | 81.200 | 81.200 | 118,990 |
| 2025-05-15 | 82.580 | 82.820 | 80.840 | 81.240 | 81.240 | 189,200 |
| 2025-05-14 | 83.360 | 83.500 | 82.180 | 82.980 | 82.980 | 143,800 |
| 2025-05-13 | 84.220 | 84.900 | 83.020 | 83.220 | 83.220 | 149,380 |
| 2025-05-12 | 83.140 | 87.360 | 83.000 | 83.820 | 83.820 | 882,340 |
| 2025-05-08 | 82.420 | 84.360 | 82.280 | 83.080 | 83.080 | 249,860 |
| 2025-05-07 | 81.940 | 83.680 | 81.680 | 82.480 | 82.480 | 222,750 |
| 2025-05-06 | 80.360 | 83.000 | 80.360 | 82.100 | 82.100 | 170,860 |
| 2025-05-05 | 80.520 | 82.100 | 79.500 | 80.280 | 80.280 | 175,460 |
| 2025-05-02 | 82.700 | 82.700 | 80.280 | 80.720 | 80.720 | 137,630 |
| 2025-04-30 | 85.060 | 85.120 | 81.000 | 82.100 | 82.100 | 390,040 |
| 2025-04-29 | 88.100 | 90.280 | 83.200 | 85.280 | 85.280 | 830,700 |
| 2025-04-28 | 85.360 | 92.500 | 84.640 | 87.700 | 87.700 | 2,174,500 |
| 2025-04-25 | 84.620 | 85.340 | 84.460 | 85.040 | 85.040 | 146,780 |
| 2025-04-24 | 84.740 | 85.780 | 84.300 | 84.740 | 84.740 | 180,930 |
| 2025-04-23 | 83.840 | 85.000 | 83.620 | 84.980 | 84.980 | 288,680 |
| 2025-04-22 | 83.600 | 86.400 | 83.460 | 84.700 | 84.700 | 517,100 |
| 2025-04-21 | 83.380 | 84.360 | 83.360 | 83.980 | 83.980 | 86,970 |
| 2025-04-18 | 84.460 | 84.580 | 82.160 | 83.120 | 83.120 | 164,190 |
| 2025-04-17 | 84.200 | 86.080 | 83.740 | 84.120 | 84.120 | 596,630 |
| 2025-04-16 | 83.740 | 85.360 | 81.280 | 84.500 | 84.500 | 281,220 |
| 2025-04-15 | 83.540 | 84.800 | 83.100 | 83.180 | 83.180 | 132,450 |
| 2025-04-14 | 84.600 | 86.520 | 83.380 | 83.940 | 83.940 | 199,790 |
| 2025-04-11 | 82.560 | 84.800 | 82.300 | 83.700 | 83.700 | 232,760 |
| 2025-04-10 | 83.100 | 84.980 | 81.360 | 82.260 | 82.260 | 285,990 |
| 2025-04-09 | 79.540 | 83.180 | 74.800 | 75.620 | 75.620 | 719,580 |
| 2025-04-08 | 80.680 | 83.240 | 79.460 | 81.280 | 81.280 | 360,160 |
| 2025-04-07 | 83.000 | 84.660 | 77.500 | 81.300 | 81.300 | 793,600 |
| 2025-04-04 | 87.460 | 89.100 | 83.120 | 83.800 | 83.800 | 378,190 |
| 2025-04-03 | 90.580 | 92.680 | 85.580 | 85.960 | 85.960 | 412,450 |
| 2025-04-02 | 90.000 | 91.400 | 89.600 | 90.380 | 90.380 | 159,390 |
| 2025-04-01 | 92.000 | 94.860 | 88.800 | 92.000 | 92.000 | 539,030 |
| 2025-03-31 | 90.780 | 92.980 | 88.000 | 91.840 | 91.840 | 506,720 |
| 2025-03-28 | 92.240 | 93.700 | 90.280 | 91.320 | 91.320 | 349,310 |
| 2025-03-27 | 94.260 | 95.000 | 92.000 | 92.820 | 92.820 | 366,660 |
| 2025-03-26 | 95.400 | 96.560 | 94.040 | 94.420 | 94.420 | 323,610 |
| 2025-03-25 | 95.060 | 97.100 | 93.660 | 94.580 | 94.580 | 250,190 |
| 2025-03-24 | 96.100 | 97.100 | 95.020 | 95.360 | 95.360 | 203,900 |
| 2025-03-21 | 95.620 | 99.700 | 95.620 | 96.300 | 96.300 | 917,940 |
| 2025-03-20 | 96.180 | 97.540 | 94.920 | 96.060 | 96.060 | 250,680 |
| 2025-03-19 | 95.200 | 97.060 | 94.320 | 96.000 | 96.000 | 181,720 |
| 2025-03-18 | 96.860 | 98.320 | 95.000 | 96.460 | 96.460 | 329,230 |
| 2025-03-17 | 97.200 | 97.500 | 95.460 | 96.940 | 96.940 | 508,060 |
| 2025-03-14 | 95.520 | 97.700 | 93.620 | 95.700 | 95.700 | 614,060 |
| 2025-03-13 | 95.000 | 96.220 | 93.320 | 94.880 | 94.880 | 273,000 |
| 2025-03-12 | 96.640 | 97.660 | 94.620 | 95.000 | 95.000 | 350,070 |
| 2025-03-11 | 97.500 | 99.360 | 95.460 | 97.960 | 97.960 | 542,720 |
| 2025-03-10 | 98.900 | 101.00 | 97.220 | 97.800 | 97.800 | 355,860 |
| 2025-03-07 | 101.10 | 101.20 | 97.100 | 98.420 | 98.420 | 490,300 |
| 2025-03-06 | 98.500 | 104.48 | 97.620 | 100.46 | 100.46 | 2,184,550 |
| 2025-03-05 | 98.800 | 101.88 | 95.880 | 98.660 | 98.660 | 857,170 |
| 2025-03-04 | 97.960 | 99.000 | 97.520 | 98.200 | 98.200 | 279,960 |
| 2025-03-03 | 96.640 | 98.640 | 94.600 | 97.220 | 97.220 | 376,770 |
| 2025-02-28 | 94.000 | 101.66 | 93.400 | 97.400 | 97.400 | 1,292,710 |
| 2025-02-27 | 96.040 | 99.800 | 93.240 | 96.600 | 96.600 | 1,127,770 |
| 2025-02-26 | 101.70 | 102.12 | 95.540 | 97.360 | 97.360 | 1,204,440 |
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.