Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 620.50 | 646.50 | 608.00 | 623.50 | 606.42 | 213,396 |
| 2024-09-04 | 585.00 | 618.00 | 574.50 | 604.00 | 587.45 | 210,924 |
| 2024-09-03 | 562.00 | 592.00 | 555.00 | 567.00 | 551.47 | 377,817 |
| 2024-09-02 | 610.00 | 619.00 | 525.50 | 548.00 | 532.99 | 839,927 |
| 2024-08-30 | 669.00 | 676.00 | 588.00 | 637.00 | 619.55 | 480,695 |
| 2024-08-29 | 686.00 | 697.50 | 663.50 | 671.50 | 653.11 | 149,611 |
| 2024-08-28 | 694.00 | 696.50 | 672.00 | 685.50 | 666.72 | 87,252 |
| 2024-08-27 | 706.00 | 710.00 | 690.00 | 699.00 | 679.85 | 43,413 |
| 2024-08-26 | 705.00 | 739.00 | 689.00 | 702.00 | 682.77 | 126,342 |
| 2024-08-23 | 703.50 | 703.50 | 675.00 | 682.00 | 663.32 | 145,391 |
| 2024-08-22 | 716.50 | 719.00 | 695.50 | 707.00 | 687.63 | 149,942 |
| 2024-08-21 | 742.00 | 753.00 | 719.00 | 724.00 | 704.17 | 140,241 |
| 2024-08-20 | 737.50 | 746.00 | 732.50 | 744.50 | 724.11 | 57,403 |
| 2024-08-19 | 757.50 | 757.50 | 735.00 | 740.50 | 720.22 | 62,916 |
| 2024-08-16 | 752.50 | 765.00 | 745.00 | 757.00 | 736.26 | 69,959 |
| 2024-08-15 | 761.00 | 764.00 | 750.50 | 753.00 | 732.37 | 24,135 |
| 2024-08-14 | 760.50 | 770.00 | 755.00 | 762.00 | 741.13 | 47,880 |
| 2024-08-13 | 748.00 | 765.50 | 745.00 | 759.00 | 738.21 | 74,856 |
| 2024-08-12 | 750.00 | 754.00 | 740.50 | 746.00 | 725.56 | 107,317 |
| 2024-08-09 | 750.50 | 758.00 | 750.50 | 755.00 | 734.32 | 19,766 |
| 2024-08-08 | 760.00 | 770.50 | 748.50 | 759.00 | 738.21 | 54,246 |
| 2024-08-07 | 761.00 | 767.50 | 744.00 | 761.50 | 740.64 | 70,537 |
| 2024-08-06 | 755.00 | 772.00 | 750.00 | 752.00 | 731.40 | 42,683 |
| 2024-08-05 | 770.00 | 770.00 | 743.50 | 753.00 | 732.37 | 121,246 |
| 2024-08-02 | 781.50 | 790.00 | 770.50 | 778.00 | 756.69 | 44,305 |
| 2024-08-01 | 784.00 | 793.00 | 776.00 | 783.50 | 762.04 | 41,723 |
| 2024-07-31 | 779.00 | 785.50 | 777.00 | 779.00 | 757.66 | 27,890 |
| 2024-07-30 | 769.00 | 784.50 | 765.00 | 777.50 | 756.20 | 42,811 |
| 2024-07-29 | 802.00 | 802.00 | 763.50 | 767.00 | 745.99 | 97,079 |
| 2024-07-26 | 821.00 | 828.00 | 789.50 | 808.50 | 786.35 | 165,703 |
| 2024-07-25 | 822.50 | 830.00 | 815.00 | 825.00 | 802.40 | 87,189 |
| 2024-07-24 | 813.50 | 838.50 | 808.00 | 824.50 | 801.91 | 140,332 |
| 2024-07-23 | 810.00 | 823.50 | 803.00 | 817.00 | 794.62 | 82,682 |
| 2024-07-22 | 805.50 | 816.50 | 804.00 | 809.00 | 786.84 | 59,359 |
| 2024-07-19 | 805.00 | 810.50 | 797.00 | 807.00 | 784.89 | 68,347 |
| 2024-07-18 | 766.00 | 807.00 | 762.00 | 806.00 | 783.92 | 131,803 |
| 2024-07-17 | 770.00 | 772.00 | 757.00 | 764.00 | 743.07 | 33,039 |
| 2024-07-16 | 778.00 | 778.00 | 745.50 | 760.00 | 739.18 | 102,110 |
| 2024-07-15 | 783.00 | 786.50 | 762.50 | 767.00 | 745.99 | 58,148 |
| 2024-07-12 | 789.00 | 799.00 | 776.50 | 788.00 | 766.41 | 45,075 |
| 2024-07-11 | 740.50 | 789.50 | 731.00 | 781.00 | 759.61 | 92,101 |
| 2024-07-10 | 780.00 | 782.00 | 737.00 | 743.00 | 705.78 | 215,789 |
| 2024-07-09 | 811.00 | 819.00 | 780.00 | 784.00 | 744.73 | 107,672 |
| 2024-07-08 | 813.00 | 820.00 | 805.50 | 812.00 | 771.33 | 95,808 |
| 2024-07-05 | 833.00 | 850.00 | 822.50 | 831.50 | 789.85 | 112,117 |
| 2024-07-04 | 836.00 | 843.00 | 817.50 | 836.00 | 794.12 | 120,698 |
| 2024-07-03 | 845.00 | 845.50 | 834.50 | 837.00 | 795.07 | 61,567 |
| 2024-07-02 | 845.00 | 850.00 | 839.00 | 842.00 | 799.82 | 72,541 |
| 2024-07-01 | 847.00 | 849.00 | 839.00 | 844.00 | 801.72 | 36,069 |
| 2024-06-28 | 835.50 | 843.00 | 830.00 | 842.00 | 799.82 | 56,590 |
| 2024-06-27 | 850.00 | 852.00 | 825.00 | 834.00 | 792.22 | 67,933 |
| 2024-06-26 | 831.00 | 853.00 | 831.00 | 845.50 | 803.15 | 93,884 |
| 2024-06-25 | 822.00 | 840.00 | 814.00 | 830.50 | 788.90 | 45,258 |
| 2024-06-24 | 820.00 | 857.50 | 813.00 | 817.00 | 776.07 | 50,525 |
| 2024-06-21 | 823.00 | 829.00 | 808.00 | 822.00 | 780.82 | 37,732 |
| 2024-06-20 | 800.00 | 824.00 | 800.00 | 820.00 | 778.92 | 93,239 |
| 2024-06-19 | 820.00 | 820.00 | 792.00 | 799.00 | 758.98 | 124,719 |
| 2024-06-18 | 848.50 | 848.50 | 814.50 | 822.50 | 781.30 | 94,728 |
| 2024-06-17 | 850.50 | 860.00 | 840.50 | 844.00 | 801.72 | 78,301 |
| 2024-06-14 | 851.00 | 874.50 | 843.00 | 852.00 | 809.32 | 60,274 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-22 | 17.3400 RUB |
| 2024-07-11 | 17.3400 RUB |
| 2024-03-20 | 15.4700 RUB |
| 2023-12-20 | 15.4700 RUB |
| 2023-09-22 | 16.0000 RUB |
| 2023-09-11 | 13.9800 RUB |
| 2023-07-11 | 10.0000 RUB |
| 2022-12-18 | 15.0000 RUB |
| 2022-09-11 | 15.0000 RUB |
| 2022-07-11 | 8.0000 RUB |
| 2021-12-20 | 4.0000 RUB |
| 2021-09-21 | 4.0000 RUB |
| 2021-07-11 | 9.0000 RUB |
| 2020-09-11 | 5.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.