Russkaya Akvakultura PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	622.50	628.00	610.00	614.00	536.76	402,379
2023-04-07	637.00	641.50	620.00	622.50	544.19	223,784
2023-04-06	627.00	649.00	617.00	634.50	554.68	825,315
2023-04-05	611.00	630.00	607.50	619.00	541.13	548,917
2023-04-04	615.00	615.00	609.50	609.50	532.82	44,565
2023-04-03	613.00	615.00	610.00	612.00	535.01	51,062
2023-03-31	616.50	616.50	608.00	609.00	532.39	102,204
2023-03-30	616.50	616.50	613.00	616.00	538.51	53,384
2023-03-29	616.50	617.50	612.00	613.00	535.88	86,229
2023-03-28	617.50	622.50	613.00	616.50	538.94	108,063
2023-03-27	616.00	620.00	614.00	616.50	538.94	190,514
2023-03-24	611.50	612.00	608.00	609.50	532.82	36,883
2023-03-23	609.50	612.00	607.50	609.00	532.39	40,110
2023-03-22	610.50	622.00	606.00	607.50	531.08	81,303
2023-03-21	615.00	624.00	603.50	607.50	531.08	256,501
2023-03-20	614.00	615.50	610.00	612.00	535.01	64,675
2023-03-17	619.50	620.50	608.50	612.00	535.01	68,250
2023-03-16	624.00	624.00	611.00	616.50	538.94	31,453
2023-03-15	629.00	629.00	614.00	621.00	542.88	38,780
2023-03-14	632.50	664.00	621.50	627.00	548.12	267,660
2023-03-13	625.00	637.00	615.00	627.50	548.56	101,186
2023-03-10	621.00	625.50	617.00	622.00	543.75	21,958
2023-03-09	624.00	626.50	613.00	621.00	542.88	42,112
2023-03-07	620.00	623.50	616.50	623.00	544.63	14,003
2023-03-06	623.50	624.00	603.00	619.50	541.57	28,914
2023-03-03	613.50	619.50	605.50	616.50	538.94	11,558
2023-03-02	623.00	624.50	603.50	613.00	535.88	38,296
2023-03-01	617.50	620.00	615.50	619.50	541.57	17,395
2023-02-28	615.00	619.50	614.50	615.50	538.07	16,661
2023-02-27	608.00	618.00	606.00	614.00	536.76	39,050
2023-02-24	605.00	612.50	604.50	609.00	532.39	11,759
2023-02-22	606.00	607.50	601.00	604.00	528.02	11,436
2023-02-21	607.50	612.00	595.50	604.50	528.45	38,611
2023-02-20	601.00	608.00	594.00	605.00	528.89	38,632
2023-02-17	599.50	604.50	598.00	599.00	523.64	11,398
2023-02-16	603.00	615.00	596.00	600.00	524.52	23,855
2023-02-15	606.00	607.50	588.00	597.00	521.90	35,046
2023-02-14	626.50	626.50	590.00	606.00	529.76	59,181
2023-02-13	615.00	630.00	615.00	626.50	547.68	54,157
2023-02-10	618.00	619.50	612.00	615.00	537.63	19,113
2023-02-09	614.00	619.00	614.00	617.50	539.82	12,478
2023-02-08	617.00	628.00	613.00	615.50	538.07	40,052
2023-02-07	620.00	620.00	610.50	616.50	538.94	25,140
2023-02-06	613.50	618.50	608.50	615.00	537.63	20,115
2023-02-03	620.50	623.00	610.50	611.50	534.57	19,989
2023-02-02	618.00	623.50	612.50	619.00	541.13	32,148
2023-02-01	624.00	625.00	608.00	612.00	535.01	43,375
2023-01-31	613.00	632.00	611.50	620.00	542.00	134,690
2023-01-30	605.50	612.50	603.50	611.50	534.57	51,133
2023-01-27	597.00	609.00	595.00	602.00	526.27	33,376
2023-01-26	592.00	600.00	592.00	596.50	521.46	12,325
2023-01-25	599.50	603.00	592.50	594.50	519.71	16,842
2023-01-24	602.50	603.00	595.50	599.00	523.64	13,742
2023-01-23	593.00	603.50	593.00	595.50	520.58	16,191
2023-01-20	602.00	602.00	594.50	595.50	520.58	16,592
2023-01-19	605.00	606.00	600.00	600.50	524.96	13,120
2023-01-18	607.00	609.00	602.00	604.00	528.02	8,852
2023-01-17	612.00	612.00	603.00	605.00	528.89	15,715
2023-01-16	607.50	612.00	605.50	610.00	533.26	8,649
2023-01-13	609.50	614.00	606.00	608.50	531.95	11,407

← NewerPage 16 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.