Russkaya Akvakultura PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	869.00	871.50	840.50	850.50	793.90	124,289
2023-12-20	856.50	878.00	852.50	864.00	806.50	104,309
2023-12-19	852.00	880.00	838.50	852.50	781.33	234,836
2023-12-18	794.00	853.50	789.50	853.00	781.79	495,127
2023-12-15	763.00	788.00	755.00	785.00	719.46	147,077
2023-12-14	778.50	791.00	763.00	763.50	699.76	147,276
2023-12-13	777.50	788.00	767.00	778.00	713.05	109,410
2023-12-12	789.00	791.50	760.00	779.00	713.96	235,673
2023-12-11	811.50	812.50	767.50	788.50	722.67	373,921
2023-12-08	805.50	822.00	805.00	812.50	744.67	234,163
2023-12-07	844.00	844.00	810.00	828.00	758.87	180,951
2023-12-06	843.50	875.00	843.50	847.50	776.75	270,021
2023-12-05	826.00	849.00	811.00	843.50	773.08	181,923
2023-12-04	873.00	873.50	825.50	833.50	763.91	347,383
2023-12-01	885.00	897.50	870.00	874.00	801.03	269,497
2023-11-30	902.00	909.00	857.00	888.00	813.86	855,330
2023-11-29	903.00	920.00	901.50	901.50	826.24	477,981
2023-11-28	955.00	955.50	936.50	940.00	861.52	188,893
2023-11-27	945.00	954.00	935.00	951.00	871.60	122,509
2023-11-24	950.00	956.50	939.50	943.50	864.73	81,169
2023-11-23	954.00	963.00	924.00	946.00	867.02	481,961
2023-11-22	960.00	977.00	958.50	968.50	887.64	146,994
2023-11-21	948.00	959.00	937.00	959.00	878.94	94,245
2023-11-20	953.00	969.00	945.00	947.00	867.94	95,227
2023-11-17	947.00	953.00	918.50	953.00	873.44	187,208
2023-11-16	966.00	974.00	944.00	948.50	869.31	109,882
2023-11-15	955.50	969.00	941.00	964.00	883.52	98,385
2023-11-14	990.00	990.00	902.50	956.00	876.19	242,442
2023-11-13	1,002.00	1,009.00	955.00	988.00	905.52	223,787
2023-11-10	997.00	1,008.00	996.50	1,000.00	916.51	126,324
2023-11-09	1,011.00	1,015.00	991.00	994.00	911.01	67,537
2023-11-08	994.00	1,015.00	992.50	1,007.00	922.93	217,363
2023-11-07	992.00	1,004.50	990.00	994.00	911.01	122,751
2023-11-06	972.00	1,000.00	972.00	990.50	907.81	129,533
2023-11-03	986.50	989.50	966.50	976.50	894.98	68,256
2023-11-02	990.00	998.00	981.00	986.00	903.68	56,236
2023-11-01	978.00	995.00	971.00	986.00	903.68	59,945
2023-10-31	995.00	1,003.00	966.00	978.50	896.81	98,245
2023-10-30	987.00	1,004.00	976.50	994.00	911.01	159,973
2023-10-27	984.00	992.50	957.00	971.00	889.93	127,902
2023-10-26	1,006.00	1,012.00	980.00	984.00	901.85	118,824
2023-10-25	1,004.50	1,019.00	992.50	1,004.00	920.18	116,552
2023-10-24	972.00	1,010.00	972.00	1,004.00	920.18	171,369
2023-10-23	966.00	987.00	950.00	971.50	890.39	128,011
2023-10-20	1,003.50	1,008.00	962.50	966.00	885.35	314,774
2023-10-19	1,006.00	1,020.50	996.50	1,003.50	919.72	222,393
2023-10-18	1,002.00	1,012.50	997.50	1,005.50	921.55	166,664
2023-10-17	1,019.50	1,019.50	997.00	1,002.50	918.80	130,530
2023-10-16	1,038.00	1,047.00	1,003.00	1,010.50	926.14	321,127
2023-10-13	1,010.00	1,053.50	1,004.50	1,022.50	937.13	1,045,358
2023-10-12	966.00	1,029.00	954.50	996.00	912.85	415,597
2023-10-11	957.50	986.50	957.50	979.00	897.27	209,698
2023-10-10	954.00	965.00	950.00	957.00	877.10	66,130
2023-10-09	952.00	964.00	950.00	954.00	874.35	48,532
2023-10-06	959.00	962.50	944.50	950.00	870.69	58,064
2023-10-05	955.00	970.00	950.50	958.00	878.02	76,903
2023-10-04	962.00	970.00	950.50	955.00	875.27	49,772
2023-10-03	965.00	970.00	935.50	962.50	882.14	129,940
2023-10-02	948.50	988.00	948.50	965.50	884.89	194,604
2023-09-29	956.50	969.50	941.50	948.50	869.31	136,151

← NewerPage 13 of 22 · 1,273 trading daysOlder →

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.