Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 535.50 | 536.50 | 527.00 | 532.00 | 442.83 | 12,106 |
| 2022-07-25 | 526.50 | 535.00 | 519.50 | 526.00 | 437.84 | 24,934 |
| 2022-07-22 | 538.00 | 538.00 | 512.00 | 521.00 | 433.68 | 16,725 |
| 2022-07-21 | 519.00 | 519.00 | 505.50 | 511.50 | 425.77 | 11,280 |
| 2022-07-20 | 518.00 | 550.00 | 507.50 | 519.00 | 432.01 | 49,441 |
| 2022-07-19 | 525.00 | 550.00 | 502.00 | 517.50 | 430.76 | 81,946 |
| 2022-07-18 | 506.50 | 540.00 | 502.50 | 524.00 | 436.18 | 44,767 |
| 2022-07-15 | 500.00 | 508.00 | 500.00 | 503.50 | 419.11 | 9,083 |
| 2022-07-14 | 494.50 | 508.00 | 494.50 | 499.50 | 415.78 | 12,140 |
| 2022-07-13 | 500.00 | 502.50 | 490.50 | 493.50 | 410.79 | 9,210 |
| 2022-07-12 | 511.00 | 512.00 | 495.00 | 501.00 | 417.03 | 11,949 |
| 2022-07-11 | 507.00 | 516.50 | 504.00 | 512.00 | 426.19 | 13,419 |
| 2022-07-08 | 505.00 | 525.00 | 498.00 | 514.50 | 421.61 | 33,934 |
| 2022-07-07 | 499.00 | 518.50 | 497.50 | 505.00 | 413.82 | 26,457 |
| 2022-07-06 | 489.00 | 502.00 | 479.50 | 497.00 | 407.27 | 9,104 |
| 2022-07-05 | 486.00 | 496.00 | 468.00 | 489.00 | 400.71 | 18,231 |
| 2022-07-04 | 501.00 | 505.50 | 473.50 | 478.00 | 391.70 | 18,975 |
| 2022-07-01 | 499.00 | 507.00 | 495.50 | 500.00 | 409.73 | 8,285 |
| 2022-06-30 | 514.50 | 519.50 | 495.00 | 495.50 | 406.04 | 22,581 |
| 2022-06-29 | 534.50 | 545.00 | 511.50 | 519.00 | 425.30 | 26,422 |
| 2022-06-28 | 515.00 | 539.00 | 505.50 | 529.50 | 433.90 | 124,426 |
| 2022-06-27 | 496.00 | 513.00 | 492.50 | 506.50 | 415.05 | 53,826 |
| 2022-06-24 | 500.00 | 506.50 | 495.50 | 497.00 | 407.27 | 7,845 |
| 2022-06-23 | 498.00 | 508.00 | 489.00 | 500.00 | 409.73 | 9,973 |
| 2022-06-22 | 506.00 | 509.00 | 495.50 | 499.00 | 408.91 | 14,150 |
| 2022-06-21 | 507.00 | 513.00 | 496.00 | 503.50 | 412.59 | 21,106 |
| 2022-06-20 | 486.00 | 519.00 | 481.50 | 500.00 | 409.73 | 58,565 |
| 2022-06-17 | 484.50 | 486.00 | 476.50 | 484.00 | 396.62 | 8,579 |
| 2022-06-16 | 484.00 | 485.00 | 475.50 | 483.00 | 395.80 | 12,989 |
| 2022-06-15 | 480.00 | 487.00 | 471.50 | 479.00 | 392.52 | 11,302 |
| 2022-06-14 | 493.50 | 499.00 | 471.50 | 481.00 | 394.16 | 14,151 |
| 2022-06-10 | 484.50 | 493.50 | 475.00 | 484.00 | 396.62 | 20,172 |
| 2022-06-09 | 474.00 | 488.00 | 472.00 | 483.50 | 396.21 | 14,922 |
| 2022-06-08 | 488.50 | 498.00 | 471.50 | 483.50 | 396.21 | 19,706 |
| 2022-06-07 | 500.50 | 504.00 | 485.00 | 488.00 | 399.89 | 22,617 |
| 2022-06-06 | 489.50 | 514.50 | 481.00 | 502.50 | 411.78 | 45,172 |
| 2022-06-03 | 480.00 | 500.00 | 466.50 | 489.00 | 400.71 | 48,733 |
| 2022-06-02 | 472.50 | 474.50 | 453.00 | 468.00 | 383.50 | 17,066 |
| 2022-06-01 | 487.00 | 495.50 | 465.00 | 468.00 | 383.50 | 30,383 |
| 2022-05-31 | 485.50 | 528.00 | 478.50 | 486.50 | 398.66 | 122,214 |
| 2022-05-30 | 470.00 | 555.00 | 465.00 | 481.50 | 394.57 | 174,085 |
| 2022-05-27 | 470.00 | 470.00 | 450.50 | 465.50 | 381.46 | 14,054 |
| 2022-05-26 | 445.00 | 450.50 | 429.50 | 450.00 | 368.75 | 22,675 |
| 2022-05-25 | 437.50 | 448.00 | 437.50 | 444.50 | 364.25 | 19,753 |
| 2022-05-24 | 428.50 | 437.00 | 418.00 | 437.00 | 358.10 | 24,486 |
| 2022-05-23 | 424.50 | 428.50 | 416.00 | 428.50 | 351.14 | 15,264 |
| 2022-05-20 | 426.00 | 427.00 | 424.00 | 425.50 | 348.68 | 5,639 |
| 2022-05-19 | 435.00 | 435.00 | 423.00 | 427.00 | 349.91 | 5,787 |
| 2022-05-18 | 428.50 | 431.00 | 423.00 | 428.50 | 351.14 | 16,688 |
| 2022-05-17 | 423.00 | 437.00 | 411.00 | 425.00 | 348.27 | 29,909 |
| 2022-05-16 | 432.00 | 432.00 | 420.00 | 424.00 | 347.45 | 12,438 |
| 2022-05-13 | 437.00 | 437.00 | 424.00 | 426.50 | 349.50 | 5,767 |
| 2022-05-12 | 422.00 | 441.50 | 414.50 | 428.00 | 350.73 | 19,549 |
| 2022-05-11 | 425.00 | 428.00 | 414.00 | 421.50 | 345.40 | 8,774 |
| 2022-05-06 | 428.00 | 428.00 | 412.00 | 425.00 | 348.27 | 10,979 |
| 2022-05-05 | 428.00 | 430.50 | 413.50 | 421.00 | 344.99 | 10,983 |
| 2022-05-04 | 441.50 | 441.50 | 417.00 | 423.50 | 347.04 | 20,241 |
| 2022-04-29 | 449.50 | 454.00 | 434.50 | 439.00 | 359.74 | 18,403 |
| 2022-04-28 | 453.00 | 458.50 | 442.50 | 445.00 | 364.66 | 16,407 |
| 2022-04-27 | 434.00 | 459.00 | 434.00 | 449.00 | 367.93 | 20,736 |
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.