Russkaya Akvakultura PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	634.50	636.00	610.00	625.50	546.81	191,599
2023-07-05	636.00	637.00	632.00	634.50	554.68	61,447
2023-07-04	640.50	640.50	622.50	633.00	553.37	80,274
2023-07-03	638.50	660.00	630.00	638.00	557.74	244,996
2023-06-30	622.50	648.00	622.50	634.50	554.68	480,986
2023-06-29	627.00	628.00	620.50	621.50	543.31	61,930
2023-06-28	639.00	639.00	620.00	623.50	545.06	167,142
2023-06-27	611.50	653.50	611.00	632.00	552.49	1,109,943
2023-06-26	610.50	618.00	592.50	610.00	533.26	186,734
2023-06-23	604.00	621.50	597.00	617.00	539.38	431,937
2023-06-22	606.00	609.00	603.00	603.50	527.58	35,246
2023-06-21	591.00	607.00	590.50	603.50	527.58	156,013
2023-06-20	594.50	594.50	590.00	591.00	516.65	31,721
2023-06-19	592.50	595.00	589.00	593.00	518.40	25,329
2023-06-16	591.50	600.00	589.00	592.50	517.96	41,877
2023-06-15	593.50	594.00	588.50	591.50	517.09	34,649
2023-06-14	593.50	595.50	590.00	591.50	517.09	37,379
2023-06-13	590.00	599.50	590.00	592.00	517.53	47,991
2023-06-09	597.00	597.00	588.50	590.50	516.21	24,232
2023-06-08	586.00	597.00	583.50	592.00	517.53	62,474
2023-06-07	583.00	589.00	582.00	583.00	509.66	63,590
2023-06-06	600.00	600.00	555.00	580.50	507.47	260,994
2023-06-05	609.50	611.00	600.00	603.00	527.14	136,329
2023-06-02	598.00	604.00	598.00	602.50	526.70	35,591
2023-06-01	600.50	606.50	594.50	598.00	522.77	68,737
2023-05-31	608.00	609.50	593.00	601.50	525.83	108,245
2023-05-30	607.00	613.00	602.50	606.50	530.20	135,420
2023-05-29	603.00	612.50	600.00	611.00	534.13	176,190
2023-05-26	606.50	608.50	600.50	602.50	526.70	48,062
2023-05-25	602.00	609.00	592.50	604.00	528.02	157,018
2023-05-24	590.50	604.00	589.50	602.00	526.27	99,397
2023-05-23	594.00	597.50	588.00	590.50	516.21	23,759
2023-05-22	594.00	604.50	590.00	593.00	518.40	59,893
2023-05-19	588.00	600.00	581.50	592.00	517.53	82,900
2023-05-18	594.00	594.50	583.00	585.50	511.84	30,453
2023-05-17	593.00	598.00	588.00	590.00	515.78	36,962
2023-05-16	580.50	599.00	580.00	593.00	518.40	77,193
2023-05-15	577.00	583.00	575.00	580.00	507.03	45,762
2023-05-12	580.50	580.50	570.00	573.50	501.35	39,171
2023-05-11	582.00	588.00	577.50	580.50	507.47	63,437
2023-05-10	569.50	588.50	568.50	580.50	507.47	54,756
2023-05-08	569.50	571.00	562.00	568.00	496.54	17,768
2023-05-05	572.00	575.00	567.00	569.50	497.86	26,164
2023-05-04	564.00	580.00	559.00	569.00	497.42	82,294
2023-05-03	586.00	586.00	556.00	566.50	495.23	77,614
2023-05-02	599.50	602.00	555.00	582.50	509.22	143,623
2023-04-28	602.50	605.00	590.00	599.00	523.64	108,797
2023-04-27	604.00	607.00	601.00	602.50	526.70	59,943
2023-04-26	606.00	610.00	602.50	604.00	528.02	80,641
2023-04-25	606.00	606.50	602.50	604.00	528.02	42,596
2023-04-24	606.50	607.50	604.00	605.00	528.89	44,305
2023-04-21	608.00	609.00	603.50	606.50	530.20	38,885
2023-04-20	607.50	609.00	602.50	607.00	530.64	70,698
2023-04-19	611.00	612.00	605.50	607.00	530.64	119,685
2023-04-18	610.50	613.00	607.00	609.50	532.82	113,112
2023-04-17	607.50	615.00	605.00	610.00	533.26	117,658
2023-04-14	608.00	608.00	603.00	604.50	528.45	42,676
2023-04-13	609.50	610.00	602.50	606.50	530.20	121,104
2023-04-12	606.00	611.00	604.00	608.50	531.95	163,556
2023-04-11	616.00	620.00	601.00	604.50	528.45	609,757

← NewerPage 15 of 22 · 1,270 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.