ARTGEN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.460	46.840	45.020	45.440	45.440	423,486
2026-10-19	44.360	46.360	44.360	45.260	45.260	232,254
2026-10-16	44.060	46.180	43.980	44.600	44.600	283,264
2026-10-15	44.600	45.500	43.700	43.840	43.840	110,070
2026-10-14	45.760	47.280	44.140	45.380	45.380	276,011
2026-10-13	44.700	47.020	44.520	45.720	45.720	344,750
2026-10-12	43.620	45.000	43.320	44.600	44.600	268,770
2026-10-09	43.200	43.740	43.020	43.440	43.440	54,776
2026-10-08	44.440	44.740	42.540	43.580	43.580	194,918
2026-10-07	44.240	46.040	43.900	44.480	44.480	206,538
2026-10-06	44.600	44.820	44.120	44.440	44.440	55,519
2026-10-05	44.480	45.300	44.080	44.440	44.440	90,804
2026-10-02	44.320	45.480	43.580	44.300	44.300	117,013
2026-10-01	44.180	44.500	43.580	43.820	43.820	37,535
2026-09-30	44.440	44.660	43.800	43.880	43.880	50,030
2026-09-29	45.220	46.780	44.260	45.100	45.100	280,020
2026-09-28	45.160	45.460	44.620	45.020	45.020	53,510
2026-09-25	45.000	45.320	44.160	44.900	44.900	142,080
2026-09-24	43.680	45.360	43.580	44.920	44.920	420,030
2026-09-23	43.960	43.980	43.080	43.480	43.480	90,120
2026-09-22	43.380	43.980	43.000	43.780	43.780	38,080
2026-09-21	44.380	44.380	43.000	43.320	43.320	163,830
2026-09-18	44.240	44.560	44.000	44.340	44.340	55,210
2026-09-17	43.620	44.180	43.400	44.040	44.040	98,020
2026-09-16	45.000	45.120	43.620	43.660	43.660	94,030
2026-09-15	45.020	45.660	44.600	45.420	45.420	87,920
2026-09-14	45.100	45.460	44.580	45.200	45.200	125,470
2026-09-11	45.620	46.780	44.700	45.200	45.200	211,060
2026-09-10	45.140	45.820	44.920	45.240	45.240	111,640
2026-09-09	46.200	46.440	44.540	44.840	44.840	119,420
2026-09-08	46.740	47.000	46.140	46.320	46.320	64,700
2026-09-07	47.220	47.280	45.740	46.520	46.520	134,620
2026-09-04	47.000	47.280	46.200	46.980	46.980	169,800
2026-09-03	45.380	47.000	45.380	46.300	46.300	264,280
2026-09-02	44.940	45.820	44.940	45.280	45.280	147,620
2026-09-01	44.780	46.180	44.300	45.800	45.800	306,520
2026-08-31	44.460	45.080	43.900	44.700	44.700	241,710
2026-08-28	44.240	45.800	43.940	44.280	44.280	301,140
2026-08-27	44.060	44.500	43.500	44.260	44.260	27,480
2026-08-26	44.500	44.600	43.500	44.000	44.000	121,460
2026-08-25	43.320	44.980	43.300	44.320	44.320	285,130
2026-08-24	45.200	45.320	42.940	43.440	43.440	457,740
2026-08-21	44.120	45.480	42.800	44.840	44.840	265,780
2026-08-20	44.960	46.680	44.120	44.380	44.380	325,390
2026-08-19	44.780	45.400	44.120	45.100	45.100	251,540
2026-08-18	43.000	45.880	42.520	44.440	44.440	551,010
2026-08-17	44.240	44.240	42.340	42.540	42.540	182,730
2026-08-14	46.520	47.020	43.840	44.060	44.060	372,870
2026-08-13	47.900	48.460	45.560	46.100	46.100	584,300
2026-08-12	50.600	51.620	47.500	48.100	48.100	551,240
2026-08-11	51.780	52.720	49.820	50.980	50.980	1,016,370
2026-08-10	46.220	54.000	45.560	50.500	50.500	4,386,670
2026-08-07	47.300	47.900	45.440	46.540	46.540	370,970
2026-08-06	48.040	48.380	47.000	47.300	47.300	280,750
2026-08-05	47.540	48.700	47.060	47.620	47.620	731,430
2026-08-04	48.700	49.360	46.680	47.200	47.200	538,880
2026-08-03	44.980	49.280	44.640	46.000	46.000	747,820
2026-07-31	44.900	45.480	44.340	44.860	44.860	228,500
2026-07-30	45.140	46.680	44.700	44.760	44.760	335,000
2026-07-29	44.540	45.980	44.540	45.420	45.420	287,730

Page 1 of 5 · 255 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.