ARTGEN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 96.520 | 105.00 | 95.520 | 99.760 | 99.760 | 3,370,180 |
| 2025-02-24 | 95.060 | 98.320 | 95.060 | 96.300 | 96.300 | 1,203,540 |
| 2025-02-21 | 94.900 | 96.400 | 93.120 | 94.760 | 94.760 | 633,820 |
| 2025-02-20 | 95.040 | 95.880 | 94.120 | 94.860 | 94.860 | 316,460 |
| 2025-02-19 | 94.300 | 97.800 | 93.240 | 94.560 | 94.560 | 1,893,210 |
| 2025-02-18 | 93.840 | 99.460 | 93.000 | 95.180 | 95.180 | 5,163,750 |
| 2025-02-17 | 91.980 | 93.920 | 91.860 | 92.840 | 92.840 | 815,860 |
| 2025-02-14 | 91.780 | 93.940 | 90.680 | 91.080 | 91.080 | 793,440 |
| 2025-02-13 | 93.140 | 94.100 | 90.000 | 91.300 | 91.300 | 559,040 |
| 2025-02-12 | 92.660 | 93.680 | 88.900 | 89.860 | 89.860 | 1,559,140 |
| 2025-02-11 | 91.120 | 92.040 | 90.780 | 91.880 | 91.880 | 278,030 |
| 2025-02-10 | 92.060 | 94.720 | 90.900 | 91.960 | 91.960 | 862,850 |
| 2025-02-07 | 90.240 | 93.220 | 89.220 | 90.420 | 90.420 | 1,852,610 |
| 2025-02-06 | 89.900 | 91.720 | 89.700 | 90.280 | 90.280 | 895,990 |
| 2025-02-05 | 88.840 | 90.880 | 87.480 | 88.240 | 88.240 | 393,630 |
| 2025-02-04 | 90.160 | 90.880 | 88.600 | 89.060 | 89.060 | 272,140 |
| 2025-02-03 | 89.560 | 91.180 | 89.100 | 90.160 | 90.160 | 523,920 |
| 2025-01-31 | 90.420 | 91.300 | 89.020 | 89.600 | 89.600 | 475,520 |
| 2025-01-30 | 90.300 | 90.760 | 89.600 | 90.020 | 90.020 | 404,660 |
| 2025-01-29 | 89.900 | 90.460 | 89.280 | 89.740 | 89.740 | 205,310 |
| 2025-01-28 | 88.300 | 90.460 | 87.260 | 88.920 | 88.920 | 386,410 |
| 2025-01-27 | 91.000 | 91.000 | 87.540 | 88.280 | 88.280 | 479,820 |
| 2025-01-24 | 91.500 | 92.000 | 90.000 | 90.080 | 90.080 | 541,020 |
| 2025-01-23 | 91.000 | 92.700 | 90.240 | 90.640 | 90.640 | 1,060,160 |
| 2025-01-22 | 89.800 | 94.480 | 88.500 | 91.300 | 91.300 | 3,806,700 |
| 2025-01-21 | 89.640 | 92.400 | 86.340 | 89.400 | 89.400 | 1,561,450 |
| 2025-01-20 | 91.620 | 93.000 | 89.500 | 90.320 | 90.320 | 726,880 |
| 2025-01-17 | 92.060 | 94.240 | 89.000 | 91.500 | 91.500 | 1,637,470 |
| 2025-01-16 | 91.860 | 93.000 | 90.100 | 91.580 | 91.580 | 909,830 |
| 2025-01-15 | 91.620 | 92.240 | 89.280 | 90.840 | 90.840 | 669,830 |
| 2025-01-14 | 89.020 | 93.380 | 88.180 | 91.940 | 91.940 | 2,390,200 |
| 2025-01-13 | 90.020 | 92.500 | 89.040 | 90.440 | 90.440 | 1,190,600 |
| 2025-01-10 | 88.240 | 91.900 | 88.200 | 90.540 | 90.540 | 2,815,660 |
| 2025-01-09 | 94.000 | 94.200 | 88.260 | 89.040 | 89.040 | 1,624,970 |
| 2025-01-08 | 97.340 | 99.240 | 91.800 | 93.280 | 93.280 | 5,013,100 |
| 2025-01-06 | 85.740 | 101.46 | 85.740 | 99.640 | 99.640 | 14,374,710 |
| 2025-01-03 | 83.700 | 89.980 | 83.700 | 85.400 | 85.400 | 2,849,990 |
| 2024-12-30 | 81.180 | 88.000 | 80.520 | 84.940 | 84.940 | 2,102,190 |
| 2024-12-28 | 80.720 | 82.460 | 80.020 | 80.440 | 80.440 | 592,260 |
| 2024-12-27 | 81.560 | 82.640 | 79.200 | 80.200 | 80.200 | 541,510 |
| 2024-12-26 | 82.940 | 84.420 | 81.040 | 82.360 | 82.360 | 513,230 |
| 2024-12-25 | 80.720 | 83.700 | 80.040 | 82.340 | 82.340 | 919,620 |
| 2024-12-24 | 78.840 | 85.820 | 76.520 | 84.600 | 84.600 | 2,493,100 |
| 2024-12-23 | 76.500 | 79.000 | 76.000 | 78.020 | 78.020 | 892,700 |
| 2024-12-20 | 70.040 | 77.000 | 69.400 | 76.320 | 76.320 | 1,288,160 |
| 2024-12-19 | 72.060 | 73.400 | 69.600 | 69.960 | 69.960 | 660,060 |
| 2024-12-18 | 69.660 | 72.260 | 69.060 | 71.560 | 71.560 | 515,870 |
| 2024-12-17 | 69.760 | 70.980 | 68.540 | 69.320 | 69.320 | 211,190 |
| 2024-12-16 | 71.500 | 71.580 | 69.000 | 69.520 | 69.520 | 398,760 |
| 2024-12-13 | 73.380 | 73.900 | 71.920 | 73.080 | 73.080 | 226,100 |
| 2024-12-12 | 75.120 | 75.200 | 73.000 | 74.420 | 74.420 | 140,820 |
| 2024-12-11 | 75.640 | 75.700 | 74.500 | 74.620 | 74.620 | 148,280 |
| 2024-12-10 | 78.100 | 78.100 | 74.640 | 75.400 | 75.400 | 403,890 |
| 2024-12-09 | 75.100 | 79.900 | 74.920 | 77.460 | 77.460 | 766,810 |
| 2024-12-06 | 76.160 | 76.420 | 74.220 | 75.200 | 75.200 | 263,190 |
| 2024-12-05 | 75.180 | 77.000 | 72.300 | 75.080 | 75.080 | 525,150 |
| 2024-12-04 | 75.400 | 77.000 | 73.260 | 73.640 | 73.640 | 373,960 |
| 2024-12-03 | 78.860 | 78.860 | 75.040 | 75.420 | 75.420 | 296,560 |
| 2024-12-02 | 77.700 | 80.860 | 76.860 | 79.100 | 79.100 | 590,050 |
| 2024-11-29 | 77.200 | 79.780 | 75.400 | 77.400 | 77.400 | 644,660 |
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.