Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 970.00 | 976.00 | 950.00 | 951.50 | 872.06 | 204,112 |
| 2023-09-27 | 903.50 | 971.50 | 903.50 | 968.00 | 887.18 | 479,787 |
| 2023-09-26 | 885.00 | 912.50 | 882.00 | 903.00 | 827.61 | 182,617 |
| 2023-09-25 | 893.00 | 908.00 | 874.50 | 885.00 | 811.11 | 86,548 |
| 2023-09-22 | 891.50 | 908.00 | 856.00 | 893.00 | 818.45 | 597,849 |
| 2023-09-21 | 945.00 | 945.00 | 911.00 | 924.00 | 832.19 | 188,767 |
| 2023-09-20 | 957.00 | 963.00 | 901.00 | 951.00 | 856.51 | 354,869 |
| 2023-09-19 | 981.00 | 987.00 | 941.00 | 957.00 | 861.92 | 174,645 |
| 2023-09-18 | 991.00 | 1,010.00 | 978.00 | 986.50 | 888.48 | 165,867 |
| 2023-09-15 | 949.00 | 990.00 | 934.00 | 982.50 | 884.88 | 156,861 |
| 2023-09-14 | 992.00 | 999.50 | 900.00 | 972.50 | 875.88 | 383,547 |
| 2023-09-13 | 1,011.50 | 1,011.50 | 983.50 | 992.00 | 893.44 | 131,204 |
| 2023-09-12 | 1,010.00 | 1,012.00 | 991.50 | 995.00 | 896.14 | 249,511 |
| 2023-09-11 | 1,001.50 | 1,015.00 | 970.50 | 1,004.00 | 904.25 | 287,587 |
| 2023-09-08 | 974.00 | 1,005.50 | 930.00 | 1,000.00 | 888.05 | 427,268 |
| 2023-09-07 | 1,043.00 | 1,055.00 | 873.50 | 969.50 | 860.97 | 725,627 |
| 2023-09-06 | 1,010.00 | 1,050.00 | 997.00 | 1,026.50 | 911.59 | 665,866 |
| 2023-09-05 | 1,016.00 | 1,039.00 | 996.50 | 1,003.50 | 891.16 | 424,361 |
| 2023-09-04 | 1,008.00 | 1,049.50 | 995.00 | 1,014.50 | 900.93 | 571,677 |
| 2023-09-01 | 1,013.50 | 1,015.00 | 972.00 | 1,005.50 | 892.94 | 305,439 |
| 2023-08-31 | 1,058.00 | 1,066.00 | 980.00 | 995.00 | 883.61 | 992,029 |
| 2023-08-30 | 918.00 | 1,099.00 | 891.50 | 1,050.00 | 932.45 | 3,740,222 |
| 2023-08-29 | 830.00 | 930.00 | 825.50 | 916.00 | 813.46 | 1,055,193 |
| 2023-08-28 | 809.00 | 830.00 | 805.50 | 829.00 | 736.20 | 225,721 |
| 2023-08-25 | 801.00 | 805.00 | 800.00 | 804.00 | 713.99 | 50,475 |
| 2023-08-24 | 789.00 | 806.00 | 780.00 | 800.50 | 710.89 | 87,453 |
| 2023-08-23 | 801.00 | 805.00 | 782.00 | 798.00 | 708.67 | 67,855 |
| 2023-08-22 | 802.00 | 806.00 | 798.50 | 800.00 | 710.44 | 50,817 |
| 2023-08-21 | 800.00 | 810.00 | 794.50 | 800.50 | 710.89 | 85,717 |
| 2023-08-18 | 798.00 | 804.50 | 784.50 | 797.00 | 707.78 | 64,260 |
| 2023-08-17 | 786.50 | 809.50 | 780.50 | 795.50 | 706.45 | 167,165 |
| 2023-08-16 | 795.50 | 801.00 | 750.00 | 780.50 | 693.12 | 258,426 |
| 2023-08-15 | 795.00 | 809.00 | 770.00 | 795.00 | 706.00 | 198,152 |
| 2023-08-14 | 819.50 | 819.50 | 786.00 | 801.50 | 711.77 | 296,059 |
| 2023-08-11 | 804.50 | 818.00 | 794.50 | 817.50 | 725.98 | 219,032 |
| 2023-08-10 | 784.00 | 810.00 | 782.00 | 804.00 | 713.99 | 232,618 |
| 2023-08-09 | 793.00 | 804.50 | 784.00 | 788.00 | 699.78 | 188,104 |
| 2023-08-08 | 779.00 | 810.00 | 745.00 | 788.50 | 700.23 | 678,926 |
| 2023-08-07 | 770.00 | 800.00 | 755.00 | 780.00 | 692.68 | 571,953 |
| 2023-08-04 | 765.00 | 783.50 | 660.00 | 762.00 | 676.70 | 640,562 |
| 2023-08-03 | 760.00 | 768.00 | 752.50 | 764.00 | 678.47 | 239,206 |
| 2023-08-02 | 730.00 | 769.00 | 727.00 | 751.00 | 666.93 | 597,208 |
| 2023-08-01 | 732.00 | 734.00 | 715.00 | 724.50 | 643.39 | 197,478 |
| 2023-07-31 | 737.00 | 750.00 | 730.50 | 732.50 | 650.50 | 138,374 |
| 2023-07-28 | 744.00 | 748.00 | 728.00 | 736.50 | 654.05 | 200,522 |
| 2023-07-27 | 755.00 | 765.00 | 740.50 | 742.50 | 659.38 | 396,869 |
| 2023-07-26 | 715.50 | 774.50 | 711.50 | 742.00 | 658.93 | 2,059,007 |
| 2023-07-25 | 662.50 | 714.50 | 660.00 | 710.00 | 630.52 | 1,190,115 |
| 2023-07-24 | 637.00 | 657.50 | 635.00 | 656.00 | 582.56 | 323,205 |
| 2023-07-21 | 631.50 | 639.00 | 625.00 | 635.00 | 563.91 | 143,016 |
| 2023-07-20 | 650.50 | 655.00 | 629.00 | 631.00 | 560.36 | 289,747 |
| 2023-07-19 | 639.00 | 653.00 | 633.00 | 646.00 | 573.68 | 246,881 |
| 2023-07-18 | 628.50 | 643.00 | 628.50 | 636.50 | 565.25 | 265,644 |
| 2023-07-17 | 622.00 | 635.00 | 622.00 | 628.00 | 557.70 | 68,366 |
| 2023-07-14 | 629.00 | 632.50 | 625.00 | 627.50 | 557.25 | 72,536 |
| 2023-07-13 | 640.00 | 640.00 | 620.00 | 627.00 | 556.81 | 81,207 |
| 2023-07-12 | 634.50 | 638.50 | 630.00 | 634.00 | 563.02 | 97,887 |
| 2023-07-11 | 644.50 | 644.50 | 628.50 | 633.00 | 562.14 | 121,271 |
| 2023-07-10 | 620.50 | 641.00 | 620.50 | 641.00 | 560.36 | 138,593 |
| 2023-07-07 | 625.00 | 628.00 | 620.00 | 621.00 | 542.88 | 80,958 |
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.