Russkaya Akvakultura PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	372.50	373.90	366.70	372.00	372.00	79,640
2026-04-29	375.90	375.90	365.20	367.40	367.40	175,503
2026-04-28	385.30	386.70	371.80	373.20	373.20	144,061
2026-04-27	390.40	392.10	381.00	385.30	385.30	119,563
2026-04-24	394.10	394.90	387.00	388.30	388.30	84,992
2026-04-23	390.50	395.80	390.30	394.20	394.20	93,096
2026-04-22	389.30	391.20	387.60	389.10	389.10	86,573
2026-04-21	390.70	392.00	388.40	389.30	389.30	59,090
2026-04-20	391.00	398.50	389.10	390.30	390.30	113,528
2026-04-17	394.00	397.80	390.40	392.40	392.40	97,205
2026-04-16	397.60	398.30	391.90	394.00	394.00	81,249
2026-04-15	392.80	397.60	388.50	395.80	395.80	94,047
2026-04-14	392.60	397.80	390.40	393.90	393.90	75,451
2026-04-13	400.40	412.00	385.30	388.00	388.00	269,939
2026-04-10	405.70	406.40	398.40	401.40	401.40	116,101
2026-04-09	412.40	414.00	401.10	403.80	403.80	180,072
2026-04-08	416.00	419.90	409.50	412.20	412.20	146,530
2026-04-07	420.00	420.50	414.70	416.60	416.60	79,900
2026-04-06	418.10	425.50	413.10	415.50	415.50	175,929
2026-04-03	418.80	423.60	415.00	418.30	418.30	107,781
2026-04-02	426.10	428.30	408.10	416.90	416.90	347,661
2026-04-01	422.50	427.70	415.80	422.10	422.10	278,124
2026-03-31	447.10	452.30	421.70	425.30	425.30	592,751
2026-03-30	450.00	467.40	442.40	445.70	445.70	255,297
2026-03-27	457.20	460.70	450.00	451.00	451.00	124,239
2026-03-26	467.00	469.30	457.50	458.20	458.20	128,683
2026-03-25	465.20	470.90	465.20	466.50	466.50	57,853
2026-03-24	472.30	473.10	465.10	467.80	467.80	62,587
2026-03-23	476.50	476.70	467.10	472.20	472.20	142,195
2026-03-20	476.00	481.90	475.00	476.90	476.90	60,404
2026-03-19	484.00	484.90	475.00	476.40	476.40	95,886
2026-03-18	483.30	485.40	482.60	485.40	485.40	34,690
2026-03-17	485.70	485.70	482.20	482.50	482.50	40,509
2026-03-16	483.20	492.00	482.50	484.00	484.00	60,688
2026-03-13	482.10	483.90	480.30	483.30	483.30	47,546
2026-03-12	482.90	484.70	480.50	482.10	482.10	35,823
2026-03-11	484.00	486.50	477.00	482.90	482.90	94,099
2026-03-10	481.20	485.90	480.40	483.70	483.70	59,715
2026-03-09	481.60	484.00	480.20	482.50	482.50	54,120
2026-03-06	484.90	486.90	481.50	484.00	484.00	48,394
2026-03-05	485.60	487.90	481.10	484.90	484.90	70,723
2026-03-04	485.20	490.30	484.60	485.10	485.10	51,701
2026-03-03	488.20	490.40	484.00	486.70	486.70	77,324
2026-03-02	490.50	493.60	486.10	488.80	488.80	158,010
2026-02-27	490.50	491.90	487.50	489.20	489.20	64,315
2026-02-26	490.30	491.30	486.70	488.90	488.90	75,493
2026-02-25	486.00	491.10	486.00	490.20	490.20	51,661
2026-02-24	488.70	492.60	486.40	487.00	487.00	125,430
2026-02-20	487.50	491.00	486.10	490.00	490.00	52,858
2026-02-19	496.00	499.90	485.30	490.30	490.30	129,518
2026-02-18	486.50	499.40	483.40	492.30	492.30	131,914
2026-02-17	487.70	489.00	485.00	485.90	485.90	61,922
2026-02-16	488.80	490.30	486.00	488.30	488.30	71,979
2026-02-13	489.70	492.70	482.50	488.90	488.90	147,919
2026-02-12	494.10	494.40	488.20	491.00	491.00	97,765
2026-02-11	489.70	496.00	488.60	490.80	490.80	157,409
2026-02-10	488.40	495.50	486.60	489.60	489.60	129,052
2026-02-09	502.20	504.90	485.10	489.10	489.10	251,391
2026-02-06	494.00	507.00	491.30	500.00	500.00	449,272
2026-02-05	488.00	497.00	482.70	490.00	490.00	233,978

← NewerPage 3 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.