Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 601.00 | 605.50 | 591.50 | 591.50 | 484.71 | 7,150 |
| 2022-01-27 | 590.00 | 614.00 | 577.50 | 597.50 | 489.62 | 44,820 |
| 2022-01-26 | 603.00 | 604.50 | 591.00 | 592.00 | 485.12 | 16,530 |
| 2022-01-25 | 597.50 | 610.00 | 594.00 | 601.50 | 492.90 | 29,340 |
| 2022-01-24 | 615.00 | 621.50 | 590.00 | 599.00 | 490.85 | 47,380 |
| 2022-01-21 | 620.50 | 630.00 | 610.00 | 616.00 | 504.78 | 30,140 |
| 2022-01-20 | 605.00 | 630.00 | 603.50 | 624.00 | 511.34 | 40,070 |
| 2022-01-19 | 586.00 | 605.00 | 560.50 | 603.00 | 494.13 | 45,580 |
| 2022-01-18 | 609.50 | 620.00 | 571.00 | 586.00 | 480.20 | 73,790 |
| 2022-01-17 | 570.00 | 649.50 | 570.00 | 620.50 | 508.47 | 134,430 |
| 2022-01-14 | 592.50 | 612.50 | 565.00 | 577.00 | 472.82 | 44,670 |
| 2022-01-13 | 609.00 | 620.00 | 595.00 | 604.00 | 494.95 | 44,360 |
| 2022-01-12 | 578.50 | 611.50 | 565.00 | 609.00 | 499.05 | 86,030 |
| 2022-01-11 | 585.00 | 591.00 | 573.00 | 580.00 | 475.28 | 22,080 |
| 2022-01-10 | 588.00 | 607.00 | 583.00 | 586.00 | 480.20 | 25,680 |
| 2022-01-07 | 590.00 | 590.00 | 590.00 | 590.00 | 483.48 | 0 |
| 2022-01-06 | 580.00 | 595.00 | 552.00 | 590.00 | 483.48 | 23,300 |
| 2022-01-05 | 595.00 | 595.00 | 576.50 | 586.00 | 480.20 | 19,990 |
| 2022-01-04 | 599.50 | 610.00 | 594.00 | 598.00 | 490.03 | 11,120 |
| 2022-01-03 | 593.50 | 610.00 | 593.50 | 601.00 | 492.49 | 9,740 |
| 2021-12-30 | 589.50 | 605.00 | 588.00 | 600.50 | 492.08 | 42,540 |
| 2021-12-29 | 586.00 | 599.50 | 577.50 | 592.00 | 485.12 | 25,530 |
| 2021-12-28 | 570.00 | 595.00 | 570.00 | 585.50 | 479.79 | 25,170 |
| 2021-12-27 | 588.00 | 588.00 | 560.50 | 570.50 | 467.50 | 17,480 |
| 2021-12-24 | 566.50 | 588.00 | 549.00 | 588.00 | 481.84 | 48,890 |
| 2021-12-23 | 563.00 | 568.50 | 546.00 | 566.50 | 464.22 | 25,470 |
| 2021-12-22 | 556.00 | 570.00 | 555.00 | 566.50 | 464.22 | 24,710 |
| 2021-12-21 | 539.00 | 555.00 | 539.00 | 555.00 | 454.80 | 12,590 |
| 2021-12-20 | 538.50 | 553.50 | 532.00 | 541.50 | 443.73 | 25,810 |
| 2021-12-17 | 564.50 | 564.50 | 544.50 | 548.50 | 446.19 | 8,710 |
| 2021-12-16 | 556.50 | 564.00 | 533.00 | 552.00 | 449.04 | 50,700 |
| 2021-12-15 | 531.00 | 564.50 | 529.00 | 556.50 | 452.70 | 45,750 |
| 2021-12-14 | 510.00 | 539.00 | 493.00 | 530.00 | 431.14 | 48,110 |
| 2021-12-13 | 531.00 | 535.00 | 507.00 | 520.00 | 423.01 | 30,340 |
| 2021-12-10 | 538.00 | 546.50 | 512.00 | 530.00 | 431.14 | 33,210 |
| 2021-12-09 | 493.50 | 555.00 | 492.50 | 538.00 | 437.65 | 72,520 |
| 2021-12-08 | 515.00 | 515.50 | 490.00 | 492.00 | 400.23 | 29,200 |
| 2021-12-07 | 479.00 | 515.50 | 477.50 | 500.00 | 406.74 | 72,880 |
| 2021-12-06 | 509.00 | 514.50 | 473.00 | 475.00 | 386.40 | 49,870 |
| 2021-12-03 | 528.00 | 543.00 | 509.00 | 509.00 | 414.06 | 65,730 |
| 2021-12-02 | 531.00 | 532.50 | 518.00 | 518.00 | 421.38 | 14,330 |
| 2021-12-01 | 530.00 | 538.50 | 527.00 | 530.50 | 431.55 | 9,090 |
| 2021-11-30 | 540.00 | 540.00 | 521.50 | 526.00 | 427.89 | 30,170 |
| 2021-11-29 | 538.50 | 541.50 | 518.00 | 519.00 | 422.19 | 19,940 |
| 2021-11-26 | 541.00 | 541.00 | 514.00 | 521.00 | 423.82 | 27,700 |
| 2021-11-25 | 541.00 | 550.00 | 537.00 | 538.50 | 438.06 | 12,110 |
| 2021-11-24 | 528.00 | 542.50 | 528.00 | 536.50 | 436.43 | 18,980 |
| 2021-11-23 | 550.00 | 551.00 | 525.50 | 528.00 | 429.52 | 38,090 |
| 2021-11-22 | 565.00 | 565.00 | 520.50 | 551.50 | 448.63 | 40,960 |
| 2021-11-19 | 561.00 | 566.50 | 549.00 | 557.00 | 453.11 | 16,580 |
| 2021-11-18 | 563.00 | 579.00 | 561.00 | 561.50 | 456.77 | 16,440 |
| 2021-11-17 | 555.50 | 571.00 | 554.50 | 564.50 | 459.21 | 41,310 |
| 2021-11-16 | 562.50 | 567.00 | 550.00 | 556.50 | 452.70 | 16,720 |
| 2021-11-15 | 552.50 | 573.50 | 545.00 | 560.50 | 455.95 | 28,650 |
| 2021-11-12 | 554.50 | 566.00 | 541.00 | 547.50 | 445.38 | 22,370 |
| 2021-11-11 | 559.00 | 563.00 | 552.50 | 556.50 | 452.70 | 10,820 |
| 2021-11-10 | 550.50 | 578.50 | 544.00 | 562.00 | 457.17 | 44,990 |
| 2021-11-09 | 552.50 | 565.00 | 550.50 | 551.50 | 448.63 | 21,290 |
| 2021-11-08 | 549.50 | 556.00 | 549.50 | 552.50 | 449.45 | 7,140 |
| 2021-11-05 | 548.50 | 559.00 | 547.00 | 551.00 | 448.23 | 10,540 |
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.