Russkaya Akvakultura PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	309.40	342.30	304.60	332.50	332.50	567,318
2026-07-24	291.10	303.90	284.60	295.70	295.70	185,232
2026-07-23	294.10	298.60	283.90	287.70	287.70	152,496
2026-07-22	297.40	301.20	290.00	294.30	294.30	184,271
2026-07-21	297.50	315.40	291.50	295.90	295.90	273,386
2026-07-20	265.20	297.80	261.40	286.20	286.20	279,041
2026-07-17	263.90	271.10	258.00	260.40	260.40	142,623
2026-07-16	286.50	288.00	258.50	271.30	271.30	209,163
2026-07-15	297.00	299.10	278.20	282.60	282.60	170,718
2026-07-14	298.80	301.00	295.60	296.40	296.40	54,376
2026-07-13	302.80	306.30	294.60	296.50	296.50	138,690
2026-07-10	304.00	304.40	293.30	295.90	295.90	120,402
2026-07-09	309.20	316.20	299.60	310.40	310.40	86,975
2026-07-08	314.20	321.10	307.30	314.20	314.20	127,668
2026-07-07	318.70	319.90	298.60	314.90	314.90	332,062
2026-07-06	329.60	338.40	312.00	322.00	322.00	310,204
2026-07-03	335.50	339.00	328.10	334.20	334.20	183,984
2026-07-02	337.00	348.80	332.50	339.10	339.10	294,911
2026-07-01	339.70	344.30	331.70	332.30	332.30	64,157
2026-06-30	335.30	352.20	328.60	338.60	338.60	216,526
2026-06-29	309.50	337.60	306.00	330.70	330.70	269,581
2026-06-26	313.10	316.10	300.80	305.40	305.40	208,714
2026-06-25	314.00	323.00	303.00	311.60	311.60	192,680
2026-06-24	331.00	333.10	305.60	310.00	310.00	186,058
2026-06-23	321.00	337.30	314.20	330.20	330.20	205,078
2026-06-22	354.70	354.70	320.00	324.50	324.50	332,169
2026-06-19	361.50	364.90	353.20	357.50	357.50	86,753
2026-06-18	368.40	368.40	359.90	360.60	360.60	113,057
2026-06-17	373.70	373.70	367.30	368.10	368.10	55,588
2026-06-16	377.70	379.40	367.60	372.20	372.20	83,425
2026-06-15	373.70	378.50	372.30	374.80	374.80	84,391
2026-06-11	373.10	377.10	372.00	372.90	372.90	48,744
2026-06-10	379.00	380.40	371.20	372.70	372.70	100,042
2026-06-09	392.80	394.50	371.00	376.70	376.70	166,638
2026-06-08	404.80	409.00	390.30	391.00	391.00	147,806
2026-06-05	416.00	416.80	403.40	406.20	406.20	64,777
2026-06-04	414.90	416.90	413.30	415.10	415.10	43,031
2026-06-03	416.60	418.70	413.20	415.90	415.90	61,367
2026-06-02	414.00	416.90	411.60	416.10	416.10	76,223
2026-06-01	415.20	419.10	411.60	411.80	411.80	75,097
2026-05-29	418.10	419.00	411.70	415.10	415.10	145,286
2026-05-28	417.40	428.00	414.50	416.40	416.40	212,159
2026-05-27	412.90	420.60	410.60	418.10	418.10	154,496
2026-05-26	412.70	419.00	410.50	418.30	418.30	187,471
2026-05-25	420.10	429.90	411.10	414.30	414.30	300,470
2026-05-22	419.00	427.80	416.90	420.80	420.80	248,285
2026-05-21	412.80	423.50	402.50	418.60	418.60	199,205
2026-05-20	424.00	424.40	407.70	416.40	416.40	102,173
2026-05-19	422.30	425.00	420.30	423.20	423.20	90,213
2026-05-18	412.40	423.90	412.20	421.30	421.30	233,118
2026-05-15	406.00	414.80	405.20	410.00	410.00	132,556
2026-05-14	408.70	414.40	405.00	408.60	408.60	141,247
2026-05-13	405.20	411.00	400.20	408.60	408.60	132,247
2026-05-12	404.20	407.10	398.10	405.60	405.60	134,485
2026-05-11	406.90	418.40	401.00	404.00	404.00	203,724
2026-05-08	406.40	409.70	402.10	407.00	407.00	146,907
2026-05-07	406.10	412.00	395.60	409.70	409.70	377,249
2026-05-06	403.80	409.10	398.50	406.20	406.20	234,053
2026-05-05	391.70	404.90	387.60	401.80	401.80	531,879
2026-05-04	373.50	395.50	370.00	390.60	390.60	1,041,072

← NewerPage 2 of 5 · 254 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.