Russkaya Akvakultura PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	419.00	437.00	406.00	433.50	355.23	12,448
2022-04-25	410.00	424.50	404.00	418.50	342.94	16,345
2022-04-22	453.00	453.00	422.50	423.50	347.04	16,770
2022-04-21	454.50	460.00	435.00	445.00	364.66	16,763
2022-04-20	458.50	469.50	430.50	449.00	367.93	37,926
2022-04-19	456.00	456.00	408.00	427.00	349.91	37,003
2022-04-18	483.50	483.50	437.50	450.00	368.75	31,870
2022-04-15	483.00	488.50	469.00	484.00	396.62	13,215
2022-04-14	499.50	509.00	482.00	483.00	395.80	10,346
2022-04-13	494.50	510.00	482.00	499.50	409.32	15,805
2022-04-12	507.00	511.00	480.00	494.50	405.22	22,854
2022-04-11	535.00	535.00	500.00	505.00	413.82	20,074
2022-04-08	555.00	555.00	525.00	536.50	439.64	14,974
2022-04-07	528.50	565.00	518.00	539.50	442.09	42,568
2022-04-06	506.00	561.00	498.50	516.00	422.84	75,158
2022-04-05	532.00	539.00	486.50	501.50	410.96	20,519
2022-04-04	547.50	547.50	530.00	532.50	436.36	12,528
2022-04-01	540.00	551.50	530.00	539.50	442.09	18,542
2022-03-31	540.00	565.50	530.00	535.00	438.41	33,796
2022-03-30	600.00	600.00	525.00	540.00	442.50	37,888
2022-03-29	538.00	595.00	528.00	579.00	474.46	61,784
2022-03-28	449.00	557.00	410.00	515.00	422.02	91,715
2022-03-25	422.50	422.50	422.50	422.50	346.22	0
2022-03-24	422.50	422.50	422.50	422.50	346.22	0
2022-03-23	422.50	422.50	422.50	422.50	346.22	0
2022-03-22	422.50	422.50	422.50	422.50	346.22	0
2022-03-21	422.50	422.50	422.50	422.50	346.22	0
2022-03-18	422.50	422.50	422.50	422.50	346.22	0
2022-03-17	422.50	422.50	422.50	422.50	346.22	0
2022-03-16	422.50	422.50	422.50	422.50	346.22	0
2022-03-15	422.50	422.50	422.50	422.50	346.22	0
2022-03-14	422.50	422.50	422.50	422.50	346.22	0
2022-03-11	422.50	422.50	422.50	422.50	346.22	0
2022-03-10	422.50	422.50	422.50	422.50	346.22	0
2022-03-09	422.50	422.50	422.50	422.50	346.22	0
2022-03-04	422.50	422.50	422.50	422.50	346.22	0
2022-03-03	422.50	422.50	422.50	422.50	346.22	0
2022-03-02	422.50	422.50	422.50	422.50	346.22	0
2022-03-01	422.50	422.50	422.50	422.50	346.22	0
2022-02-28	422.50	422.50	422.50	422.50	346.22	0
2022-02-25	372.00	470.00	372.00	420.00	344.17	49,290
2022-02-24	450.00	460.00	291.00	370.00	303.20	70,640
2022-02-23	471.50	471.50	471.50	471.50	386.37	0
2022-02-22	459.00	489.00	359.00	475.00	389.24	79,340
2022-02-21	520.00	534.00	420.00	461.00	377.77	124,480
2022-02-18	536.00	538.50	509.00	510.00	417.92	30,020
2022-02-17	553.00	553.00	533.00	533.00	436.77	17,330
2022-02-16	550.50	572.50	550.00	550.00	450.70	11,150
2022-02-15	551.00	559.00	543.50	550.50	451.11	18,920
2022-02-14	553.50	565.00	536.00	549.50	450.29	18,840
2022-02-11	566.00	575.00	550.50	557.00	456.44	27,310
2022-02-10	571.00	574.50	552.50	567.00	464.63	22,890
2022-02-09	578.00	579.00	569.00	572.00	468.73	13,310
2022-02-08	567.00	575.00	561.00	573.50	469.96	22,860
2022-02-07	573.00	582.50	558.00	565.00	462.99	40,120
2022-02-04	570.00	581.00	565.50	570.00	467.09	15,470
2022-02-03	582.00	587.00	551.50	560.00	458.89	43,910
2022-02-02	600.50	604.00	579.00	585.00	479.38	24,310
2022-02-01	608.50	618.00	598.00	601.50	492.90	24,300
2022-01-31	594.00	610.00	594.00	608.00	498.23	34,100

← NewerPage 20 of 22 · 1,270 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.