Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 775.50 | 849.50 | 775.50 | 843.50 | 801.25 | 144,773 |
| 2024-06-11 | 848.00 | 851.00 | 830.50 | 831.50 | 789.85 | 60,458 |
| 2024-06-10 | 875.00 | 875.00 | 832.00 | 841.00 | 798.87 | 188,878 |
| 2024-06-07 | 856.00 | 879.50 | 855.50 | 863.00 | 819.77 | 90,337 |
| 2024-06-06 | 860.00 | 865.50 | 840.50 | 851.50 | 808.85 | 66,630 |
| 2024-06-05 | 853.00 | 885.00 | 853.00 | 863.00 | 819.77 | 133,551 |
| 2024-06-04 | 822.00 | 869.50 | 822.00 | 848.50 | 806.00 | 139,304 |
| 2024-06-03 | 826.00 | 837.00 | 801.00 | 824.00 | 782.72 | 243,741 |
| 2024-05-31 | 855.50 | 864.50 | 796.00 | 820.50 | 779.40 | 219,225 |
| 2024-05-30 | 867.00 | 888.00 | 855.00 | 865.50 | 822.15 | 91,059 |
| 2024-05-29 | 860.00 | 869.50 | 844.00 | 868.00 | 824.52 | 70,926 |
| 2024-05-28 | 854.50 | 875.00 | 840.00 | 863.00 | 819.77 | 119,775 |
| 2024-05-27 | 874.00 | 881.50 | 830.50 | 842.50 | 800.30 | 327,523 |
| 2024-05-24 | 892.50 | 895.00 | 870.00 | 879.00 | 834.97 | 148,474 |
| 2024-05-23 | 889.50 | 894.00 | 882.00 | 891.00 | 846.37 | 76,666 |
| 2024-05-22 | 893.50 | 899.00 | 888.00 | 888.50 | 843.99 | 89,817 |
| 2024-05-21 | 889.50 | 894.00 | 885.00 | 891.00 | 846.37 | 66,773 |
| 2024-05-20 | 900.00 | 901.50 | 883.00 | 890.00 | 845.42 | 120,233 |
| 2024-05-17 | 902.00 | 903.50 | 898.50 | 901.00 | 855.87 | 61,912 |
| 2024-05-16 | 902.00 | 903.50 | 897.50 | 900.00 | 854.92 | 48,918 |
| 2024-05-15 | 900.00 | 904.00 | 893.00 | 901.00 | 855.87 | 72,448 |
| 2024-05-14 | 903.50 | 908.00 | 900.00 | 901.50 | 856.34 | 72,925 |
| 2024-05-13 | 905.50 | 909.50 | 901.50 | 906.50 | 861.09 | 74,316 |
| 2024-05-10 | 903.00 | 909.50 | 903.00 | 906.50 | 861.09 | 29,936 |
| 2024-05-08 | 910.00 | 914.00 | 901.50 | 906.50 | 861.09 | 95,191 |
| 2024-05-07 | 905.00 | 908.50 | 898.00 | 907.00 | 861.57 | 68,013 |
| 2024-05-06 | 914.50 | 918.00 | 891.00 | 905.50 | 860.14 | 228,737 |
| 2024-05-03 | 889.00 | 928.00 | 888.00 | 915.00 | 869.17 | 543,545 |
| 2024-05-02 | 890.00 | 898.00 | 882.00 | 887.00 | 842.57 | 113,391 |
| 2024-04-30 | 893.00 | 895.00 | 890.00 | 892.50 | 847.79 | 34,612 |
| 2024-04-29 | 893.00 | 902.50 | 885.00 | 892.00 | 847.32 | 84,370 |
| 2024-04-27 | 909.00 | 909.00 | 885.50 | 905.00 | 859.67 | 125,971 |
| 2024-04-26 | 900.00 | 909.00 | 893.50 | 903.00 | 857.77 | 101,003 |
| 2024-04-25 | 906.00 | 906.00 | 890.00 | 895.00 | 850.17 | 55,788 |
| 2024-04-24 | 900.00 | 901.50 | 890.00 | 899.00 | 853.97 | 111,419 |
| 2024-04-23 | 903.00 | 910.50 | 898.00 | 900.00 | 854.92 | 136,524 |
| 2024-04-22 | 918.00 | 919.00 | 897.00 | 910.50 | 864.89 | 233,902 |
| 2024-04-19 | 920.50 | 923.00 | 910.00 | 919.00 | 872.97 | 113,217 |
| 2024-04-18 | 916.50 | 921.00 | 913.50 | 918.00 | 872.02 | 76,787 |
| 2024-04-17 | 932.00 | 935.00 | 909.00 | 920.00 | 873.92 | 219,979 |
| 2024-04-16 | 921.00 | 939.00 | 919.00 | 925.00 | 878.67 | 243,595 |
| 2024-04-15 | 924.00 | 926.50 | 918.50 | 921.50 | 875.34 | 117,853 |
| 2024-04-12 | 930.00 | 930.00 | 919.00 | 924.00 | 877.72 | 95,217 |
| 2024-04-11 | 924.00 | 935.00 | 916.00 | 925.00 | 878.67 | 247,053 |
| 2024-04-10 | 922.50 | 922.50 | 912.00 | 916.50 | 870.59 | 177,553 |
| 2024-04-09 | 937.50 | 941.50 | 907.00 | 914.00 | 868.22 | 418,650 |
| 2024-04-08 | 950.00 | 961.00 | 921.00 | 930.00 | 883.41 | 486,901 |
| 2024-04-05 | 944.00 | 951.00 | 935.50 | 944.50 | 897.19 | 111,230 |
| 2024-04-04 | 954.00 | 958.50 | 940.50 | 948.00 | 900.51 | 111,800 |
| 2024-04-03 | 949.50 | 959.00 | 935.50 | 956.50 | 908.59 | 167,956 |
| 2024-04-02 | 969.00 | 969.00 | 934.00 | 948.00 | 900.51 | 352,135 |
| 2024-04-01 | 930.50 | 965.00 | 928.50 | 949.50 | 901.94 | 582,675 |
| 2024-03-29 | 912.00 | 929.00 | 905.50 | 916.00 | 870.12 | 328,257 |
| 2024-03-28 | 909.00 | 911.50 | 903.00 | 908.50 | 862.99 | 82,538 |
| 2024-03-27 | 904.50 | 912.50 | 900.50 | 906.00 | 860.62 | 133,305 |
| 2024-03-26 | 900.50 | 910.00 | 900.50 | 905.00 | 859.67 | 183,874 |
| 2024-03-25 | 898.50 | 904.50 | 890.00 | 896.50 | 851.59 | 175,412 |
| 2024-03-22 | 907.00 | 908.00 | 880.50 | 895.50 | 850.64 | 167,231 |
| 2024-03-21 | 915.00 | 915.50 | 902.00 | 905.50 | 860.14 | 139,340 |
| 2024-03-20 | 899.00 | 929.50 | 889.00 | 899.00 | 853.97 | 399,480 |
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.