ARTGEN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 77.200 | 79.780 | 75.400 | 77.400 | 77.400 | 644,660 |
| 2024-11-28 | 77.000 | 78.560 | 73.500 | 76.800 | 76.800 | 809,050 |
| 2024-11-27 | 74.760 | 76.800 | 72.000 | 75.360 | 75.360 | 1,021,870 |
| 2024-11-26 | 80.000 | 80.940 | 73.080 | 73.760 | 73.760 | 887,310 |
| 2024-11-25 | 82.080 | 83.500 | 79.000 | 80.500 | 80.500 | 687,930 |
| 2024-11-22 | 82.800 | 85.700 | 82.100 | 82.400 | 82.400 | 985,750 |
| 2024-11-21 | 83.700 | 83.800 | 81.000 | 81.900 | 81.900 | 692,900 |
| 2024-11-20 | 84.400 | 86.400 | 82.000 | 84.960 | 84.960 | 1,013,530 |
| 2024-11-19 | 86.620 | 87.640 | 83.320 | 83.600 | 83.600 | 650,880 |
| 2024-11-18 | 87.280 | 89.800 | 83.600 | 88.000 | 88.000 | 841,150 |
| 2024-11-15 | 87.880 | 90.100 | 87.880 | 88.300 | 88.300 | 551,760 |
| 2024-11-14 | 87.320 | 90.380 | 87.140 | 87.480 | 87.480 | 956,350 |
| 2024-11-13 | 88.200 | 90.300 | 87.000 | 88.300 | 88.300 | 646,340 |
| 2024-11-12 | 90.780 | 91.060 | 85.520 | 88.800 | 88.800 | 905,860 |
| 2024-11-11 | 90.980 | 92.980 | 90.160 | 91.180 | 91.180 | 978,970 |
| 2024-11-08 | 91.000 | 91.440 | 87.400 | 90.000 | 90.000 | 904,120 |
| 2024-11-07 | 91.500 | 91.500 | 88.780 | 90.020 | 90.020 | 858,010 |
| 2024-11-06 | 94.000 | 94.800 | 90.260 | 90.880 | 90.880 | 2,653,980 |
| 2024-11-05 | 90.000 | 95.000 | 89.520 | 92.720 | 92.720 | 4,877,720 |
| 2024-11-02 | 87.680 | 92.220 | 86.600 | 89.260 | 89.260 | 2,901,990 |
| 2024-11-01 | 80.940 | 93.300 | 80.500 | 87.400 | 87.400 | 9,380,790 |
| 2024-10-31 | 81.660 | 82.860 | 80.000 | 81.140 | 81.140 | 414,560 |
| 2024-10-30 | 84.140 | 85.900 | 81.000 | 84.040 | 84.040 | 761,070 |
| 2024-10-29 | 81.240 | 84.900 | 81.080 | 83.060 | 83.060 | 848,800 |
| 2024-10-28 | 84.320 | 85.500 | 80.300 | 81.000 | 81.000 | 871,700 |
| 2024-10-25 | 85.720 | 91.780 | 81.100 | 82.600 | 82.600 | 3,037,710 |
| 2024-10-24 | 87.500 | 87.620 | 84.500 | 86.300 | 86.300 | 781,000 |
| 2024-10-23 | 90.500 | 91.000 | 86.700 | 89.020 | 89.020 | 820,860 |
| 2024-10-22 | 93.420 | 94.900 | 89.600 | 90.300 | 90.300 | 1,065,990 |
| 2024-10-21 | 95.100 | 95.340 | 92.820 | 93.220 | 93.220 | 804,700 |
| 2024-10-18 | 94.800 | 96.460 | 92.700 | 94.160 | 94.160 | 790,790 |
| 2024-10-17 | 98.020 | 100.56 | 94.000 | 95.440 | 95.440 | 2,007,060 |
| 2024-10-16 | 100.00 | 101.76 | 97.100 | 98.180 | 98.180 | 1,125,990 |
| 2024-10-15 | 102.38 | 104.34 | 98.020 | 100.20 | 100.20 | 4,887,400 |
| 2024-10-14 | 93.800 | 104.78 | 92.960 | 101.78 | 101.78 | 12,467,730 |
| 2024-10-11 | 94.500 | 94.980 | 92.400 | 93.000 | 93.000 | 737,270 |
| 2024-10-10 | 97.780 | 99.580 | 93.000 | 94.580 | 94.580 | 2,844,230 |
| 2024-10-09 | 91.400 | 98.280 | 90.160 | 90.220 | 90.220 | 4,224,390 |
| 2024-10-08 | 92.920 | 94.700 | 90.020 | 90.740 | 90.740 | 934,480 |
| 2024-10-07 | 94.980 | 96.740 | 92.020 | 92.800 | 92.800 | 1,050,320 |
| 2024-10-04 | 93.440 | 97.600 | 90.420 | 94.180 | 94.180 | 2,346,180 |
| 2024-10-03 | 95.100 | 95.160 | 88.840 | 92.160 | 92.160 | 1,836,470 |
| 2024-10-02 | 96.360 | 98.580 | 92.620 | 94.180 | 94.180 | 1,279,870 |
| 2024-10-01 | 101.50 | 103.50 | 93.100 | 94.720 | 94.720 | 2,607,470 |
| 2024-09-30 | 95.240 | 103.80 | 95.240 | 100.64 | 100.64 | 5,196,780 |
| 2024-09-27 | 98.440 | 98.440 | 93.700 | 94.440 | 94.440 | 1,729,950 |
| 2024-09-26 | 102.80 | 104.86 | 95.500 | 97.460 | 97.460 | 2,531,810 |
| 2024-09-25 | 106.74 | 112.34 | 101.62 | 105.06 | 105.06 | 6,294,740 |
| 2024-09-24 | 107.52 | 115.00 | 98.700 | 107.86 | 107.86 | 15,701,120 |
| 2024-09-23 | 81.580 | 113.34 | 80.100 | 106.90 | 106.90 | 25,273,040 |
| 2024-09-20 | 75.420 | 81.860 | 75.420 | 78.960 | 78.960 | 702,440 |
| 2024-09-19 | 74.780 | 77.400 | 73.720 | 75.460 | 75.460 | 208,890 |
| 2024-09-18 | 75.680 | 77.000 | 74.520 | 75.240 | 75.240 | 141,480 |
| 2024-09-17 | 74.980 | 75.820 | 74.140 | 75.620 | 75.620 | 157,700 |
| 2024-09-16 | 73.640 | 75.960 | 72.640 | 74.700 | 74.700 | 270,760 |
| 2024-09-13 | 74.400 | 74.560 | 69.820 | 73.020 | 73.020 | 442,170 |
| 2024-09-12 | 75.580 | 75.600 | 73.040 | 73.960 | 73.960 | 93,980 |
| 2024-09-11 | 76.820 | 77.420 | 75.440 | 76.220 | 76.220 | 128,030 |
| 2024-09-10 | 78.800 | 78.800 | 76.040 | 76.280 | 76.280 | 143,780 |
| 2024-09-09 | 73.640 | 78.520 | 73.640 | 76.000 | 76.000 | 303,150 |
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.