Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 615.00 | 620.00 | 603.00 | 608.50 | 531.95 | 34,872 |
| 2023-01-11 | 610.50 | 617.50 | 610.50 | 613.50 | 536.32 | 9,625 |
| 2023-01-10 | 609.50 | 628.00 | 608.50 | 614.00 | 536.76 | 48,538 |
| 2023-01-09 | 604.50 | 610.00 | 604.00 | 609.00 | 532.39 | 9,674 |
| 2023-01-06 | 607.00 | 607.50 | 602.00 | 603.00 | 527.14 | 5,289 |
| 2023-01-05 | 610.00 | 614.00 | 605.50 | 607.00 | 530.64 | 13,084 |
| 2023-01-04 | 602.50 | 611.00 | 599.50 | 610.00 | 533.26 | 18,852 |
| 2023-01-03 | 596.00 | 601.00 | 596.00 | 600.50 | 524.96 | 5,252 |
| 2022-12-30 | 600.00 | 600.00 | 595.00 | 595.00 | 520.15 | 6,331 |
| 2022-12-29 | 601.00 | 601.00 | 596.00 | 598.50 | 523.21 | 10,082 |
| 2022-12-28 | 601.00 | 603.00 | 595.50 | 599.00 | 523.64 | 19,105 |
| 2022-12-27 | 604.50 | 605.00 | 593.00 | 599.50 | 524.08 | 23,410 |
| 2022-12-26 | 600.50 | 607.50 | 594.00 | 601.50 | 525.83 | 17,956 |
| 2022-12-23 | 601.50 | 603.50 | 595.00 | 599.00 | 523.64 | 9,128 |
| 2022-12-22 | 602.00 | 613.00 | 597.00 | 600.50 | 524.96 | 24,632 |
| 2022-12-21 | 588.00 | 602.50 | 588.00 | 601.50 | 525.83 | 22,180 |
| 2022-12-20 | 581.00 | 594.00 | 575.00 | 587.50 | 513.59 | 21,332 |
| 2022-12-19 | 600.50 | 604.50 | 577.50 | 581.00 | 507.91 | 29,703 |
| 2022-12-16 | 603.00 | 610.00 | 593.00 | 603.50 | 514.47 | 24,430 |
| 2022-12-15 | 610.00 | 613.00 | 603.00 | 603.00 | 514.04 | 35,692 |
| 2022-12-14 | 615.00 | 622.00 | 615.00 | 622.00 | 530.24 | 21,417 |
| 2022-12-13 | 623.00 | 625.50 | 616.00 | 623.00 | 531.09 | 19,646 |
| 2022-12-12 | 618.00 | 627.50 | 618.00 | 622.00 | 530.24 | 33,206 |
| 2022-12-09 | 616.00 | 619.50 | 615.00 | 615.50 | 524.70 | 11,039 |
| 2022-12-08 | 618.50 | 622.00 | 615.00 | 616.00 | 525.12 | 15,476 |
| 2022-12-07 | 629.00 | 630.00 | 616.00 | 622.00 | 530.24 | 51,916 |
| 2022-12-06 | 636.50 | 641.50 | 602.00 | 629.00 | 536.20 | 53,305 |
| 2022-12-05 | 629.50 | 635.50 | 629.50 | 631.50 | 538.33 | 17,252 |
| 2022-12-02 | 630.00 | 634.50 | 622.00 | 626.00 | 533.65 | 15,239 |
| 2022-12-01 | 626.00 | 636.00 | 626.00 | 628.50 | 535.78 | 26,328 |
| 2022-11-30 | 626.50 | 629.00 | 620.50 | 625.50 | 533.22 | 28,279 |
| 2022-11-29 | 632.00 | 633.00 | 610.00 | 623.00 | 531.09 | 32,609 |
| 2022-11-28 | 635.50 | 638.50 | 625.50 | 627.50 | 534.92 | 17,502 |
| 2022-11-25 | 645.00 | 645.00 | 625.00 | 632.50 | 539.19 | 47,076 |
| 2022-11-24 | 623.00 | 645.00 | 623.00 | 643.00 | 548.14 | 62,879 |
| 2022-11-23 | 615.00 | 630.00 | 615.00 | 622.00 | 530.24 | 42,128 |
| 2022-11-22 | 601.50 | 620.00 | 598.50 | 616.50 | 525.55 | 55,322 |
| 2022-11-21 | 600.50 | 608.50 | 594.00 | 596.00 | 508.07 | 20,136 |
| 2022-11-18 | 611.00 | 611.00 | 600.00 | 600.50 | 511.91 | 9,720 |
| 2022-11-17 | 595.00 | 615.00 | 594.00 | 603.50 | 514.47 | 44,811 |
| 2022-11-16 | 595.00 | 600.00 | 589.00 | 593.50 | 505.94 | 12,374 |
| 2022-11-15 | 602.50 | 604.00 | 593.00 | 593.00 | 505.51 | 20,955 |
| 2022-11-14 | 597.00 | 604.50 | 593.00 | 599.50 | 511.06 | 15,902 |
| 2022-11-11 | 606.00 | 608.00 | 593.50 | 596.50 | 508.50 | 16,930 |
| 2022-11-10 | 580.00 | 607.50 | 572.00 | 600.50 | 511.91 | 32,727 |
| 2022-11-09 | 615.50 | 615.50 | 588.50 | 589.00 | 502.10 | 39,924 |
| 2022-11-08 | 622.00 | 622.00 | 606.00 | 608.50 | 518.73 | 16,441 |
| 2022-11-07 | 610.00 | 618.00 | 600.50 | 613.00 | 522.56 | 39,028 |
| 2022-11-03 | 602.00 | 605.00 | 588.00 | 597.50 | 509.35 | 32,333 |
| 2022-11-02 | 602.00 | 616.00 | 602.00 | 606.00 | 516.60 | 42,164 |
| 2022-11-01 | 613.00 | 626.50 | 600.50 | 602.00 | 513.19 | 96,491 |
| 2022-10-31 | 594.00 | 630.00 | 588.00 | 613.00 | 522.56 | 249,835 |
| 2022-10-28 | 561.50 | 584.00 | 557.00 | 582.00 | 496.14 | 82,435 |
| 2022-10-27 | 564.00 | 575.00 | 556.50 | 562.50 | 479.51 | 97,588 |
| 2022-10-26 | 541.00 | 564.00 | 540.00 | 558.50 | 476.10 | 120,001 |
| 2022-10-25 | 527.50 | 560.00 | 526.50 | 538.00 | 458.63 | 48,121 |
| 2022-10-24 | 525.50 | 538.50 | 525.50 | 528.00 | 450.10 | 36,503 |
| 2022-10-21 | 537.00 | 539.00 | 518.50 | 526.50 | 448.83 | 34,830 |
| 2022-10-20 | 532.00 | 538.00 | 521.00 | 531.50 | 453.09 | 35,277 |
| 2022-10-19 | 543.00 | 543.00 | 515.50 | 526.50 | 448.83 | 77,792 |
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.