Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 557.00 | 560.50 | 536.00 | 543.00 | 462.89 | 59,182 |
| 2022-10-17 | 557.50 | 558.00 | 544.00 | 551.50 | 470.14 | 51,675 |
| 2022-10-14 | 557.50 | 558.50 | 541.50 | 548.00 | 467.15 | 34,949 |
| 2022-10-13 | 555.00 | 564.50 | 551.50 | 556.50 | 474.40 | 27,002 |
| 2022-10-12 | 549.00 | 557.00 | 537.00 | 552.00 | 470.56 | 28,268 |
| 2022-10-11 | 527.00 | 545.00 | 523.50 | 540.50 | 460.76 | 58,077 |
| 2022-10-10 | 517.00 | 539.50 | 504.00 | 524.00 | 446.69 | 34,149 |
| 2022-10-07 | 541.50 | 545.00 | 519.00 | 528.00 | 450.10 | 31,622 |
| 2022-10-06 | 546.50 | 562.00 | 530.00 | 541.50 | 461.61 | 23,276 |
| 2022-10-05 | 551.50 | 564.50 | 523.50 | 545.50 | 465.02 | 43,363 |
| 2022-10-04 | 538.00 | 571.50 | 534.50 | 551.50 | 470.14 | 50,016 |
| 2022-10-03 | 524.50 | 539.00 | 516.50 | 532.50 | 453.94 | 32,933 |
| 2022-09-30 | 514.00 | 535.00 | 485.50 | 505.00 | 430.50 | 44,462 |
| 2022-09-29 | 543.00 | 555.50 | 500.00 | 511.50 | 436.04 | 35,586 |
| 2022-09-28 | 549.00 | 578.50 | 523.50 | 542.00 | 462.04 | 41,427 |
| 2022-09-27 | 510.00 | 606.50 | 510.00 | 544.00 | 463.74 | 53,798 |
| 2022-09-26 | 577.00 | 577.00 | 500.00 | 520.00 | 443.28 | 59,946 |
| 2022-09-23 | 628.00 | 632.50 | 563.00 | 578.00 | 492.73 | 52,844 |
| 2022-09-22 | 638.00 | 639.50 | 615.50 | 628.00 | 535.35 | 30,619 |
| 2022-09-21 | 527.00 | 649.50 | 486.00 | 611.00 | 520.86 | 107,613 |
| 2022-09-20 | 657.00 | 657.00 | 585.00 | 585.50 | 499.12 | 204,627 |
| 2022-09-19 | 680.00 | 683.50 | 654.50 | 654.50 | 557.94 | 53,330 |
| 2022-09-16 | 682.50 | 725.00 | 670.50 | 678.50 | 578.40 | 185,318 |
| 2022-09-15 | 658.00 | 689.50 | 655.00 | 681.50 | 580.96 | 96,333 |
| 2022-09-14 | 645.00 | 673.00 | 641.50 | 654.50 | 557.94 | 64,587 |
| 2022-09-13 | 642.50 | 649.00 | 641.00 | 642.50 | 547.71 | 18,961 |
| 2022-09-12 | 624.00 | 645.00 | 620.00 | 641.50 | 546.86 | 41,595 |
| 2022-09-09 | 638.50 | 644.50 | 630.00 | 637.00 | 530.24 | 25,805 |
| 2022-09-08 | 629.50 | 658.50 | 615.00 | 637.50 | 530.65 | 65,138 |
| 2022-09-07 | 626.00 | 656.00 | 626.00 | 632.00 | 526.07 | 81,757 |
| 2022-09-06 | 671.00 | 677.50 | 627.00 | 639.00 | 531.90 | 81,142 |
| 2022-09-05 | 638.00 | 687.00 | 635.50 | 671.00 | 558.54 | 172,043 |
| 2022-09-02 | 621.00 | 639.50 | 620.50 | 635.50 | 528.99 | 81,132 |
| 2022-09-01 | 615.00 | 622.50 | 610.50 | 618.50 | 514.84 | 25,345 |
| 2022-08-31 | 606.50 | 634.00 | 605.00 | 610.50 | 508.18 | 110,816 |
| 2022-08-30 | 610.00 | 620.00 | 606.50 | 619.00 | 515.25 | 38,268 |
| 2022-08-29 | 606.50 | 609.00 | 602.50 | 607.50 | 505.68 | 17,109 |
| 2022-08-26 | 604.00 | 608.50 | 602.00 | 603.00 | 501.93 | 14,612 |
| 2022-08-25 | 600.00 | 605.00 | 597.00 | 604.50 | 503.18 | 23,966 |
| 2022-08-24 | 603.00 | 603.00 | 595.00 | 599.00 | 498.61 | 11,141 |
| 2022-08-23 | 609.50 | 610.00 | 599.50 | 601.00 | 500.27 | 19,600 |
| 2022-08-22 | 601.50 | 614.00 | 594.00 | 607.50 | 505.68 | 31,147 |
| 2022-08-19 | 601.00 | 618.00 | 584.00 | 598.50 | 498.19 | 53,628 |
| 2022-08-18 | 584.00 | 610.00 | 577.50 | 601.00 | 500.27 | 59,781 |
| 2022-08-17 | 594.50 | 599.00 | 582.00 | 584.00 | 486.12 | 36,192 |
| 2022-08-16 | 582.50 | 599.00 | 581.00 | 592.00 | 492.78 | 31,182 |
| 2022-08-15 | 571.50 | 596.00 | 570.50 | 582.00 | 484.45 | 44,013 |
| 2022-08-12 | 564.00 | 620.00 | 551.00 | 571.00 | 475.30 | 174,417 |
| 2022-08-11 | 554.00 | 560.00 | 550.00 | 555.50 | 462.40 | 15,937 |
| 2022-08-10 | 553.00 | 559.00 | 545.00 | 553.00 | 460.31 | 22,655 |
| 2022-08-09 | 564.00 | 567.50 | 540.00 | 550.00 | 457.82 | 39,703 |
| 2022-08-08 | 532.50 | 585.50 | 522.50 | 556.50 | 463.23 | 166,420 |
| 2022-08-05 | 522.50 | 525.00 | 510.00 | 524.50 | 436.59 | 22,645 |
| 2022-08-04 | 519.00 | 521.50 | 516.50 | 518.00 | 431.18 | 6,068 |
| 2022-08-03 | 525.00 | 525.00 | 514.50 | 519.00 | 432.01 | 5,467 |
| 2022-08-02 | 526.00 | 526.00 | 515.50 | 519.50 | 432.43 | 12,776 |
| 2022-08-01 | 523.00 | 526.00 | 512.50 | 514.50 | 428.27 | 14,077 |
| 2022-07-29 | 534.00 | 536.50 | 505.00 | 522.00 | 434.51 | 39,129 |
| 2022-07-28 | 534.00 | 541.50 | 525.50 | 531.50 | 442.42 | 15,952 |
| 2022-07-27 | 531.00 | 534.50 | 523.50 | 529.50 | 440.75 | 15,196 |
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.