Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 495.00 | 502.40 | 485.00 | 489.00 | 489.00 | 201,746 |
| 2026-02-03 | 481.80 | 501.90 | 481.00 | 497.20 | 497.20 | 529,212 |
| 2026-02-02 | 476.10 | 481.70 | 476.10 | 480.80 | 480.80 | 87,547 |
| 2026-01-30 | 482.10 | 482.90 | 475.00 | 478.70 | 478.70 | 99,986 |
| 2026-01-29 | 482.50 | 483.30 | 478.80 | 480.60 | 480.60 | 158,743 |
| 2026-01-28 | 485.70 | 486.00 | 478.20 | 482.70 | 482.70 | 149,489 |
| 2026-01-27 | 484.60 | 487.00 | 480.60 | 483.30 | 483.30 | 136,063 |
| 2026-01-26 | 485.40 | 488.50 | 483.10 | 484.50 | 484.50 | 144,580 |
| 2026-01-23 | 485.20 | 485.80 | 483.00 | 484.90 | 484.90 | 95,388 |
| 2026-01-22 | 486.30 | 487.90 | 484.70 | 485.00 | 485.00 | 131,024 |
| 2026-01-21 | 488.00 | 488.00 | 485.10 | 486.30 | 486.30 | 74,878 |
| 2026-01-20 | 488.10 | 488.50 | 484.30 | 485.00 | 485.00 | 75,354 |
| 2026-01-19 | 488.80 | 492.50 | 486.20 | 487.90 | 487.90 | 112,769 |
| 2026-01-16 | 491.80 | 493.00 | 487.00 | 489.10 | 489.10 | 253,730 |
| 2026-01-15 | 487.50 | 491.20 | 486.90 | 489.20 | 489.20 | 40,932 |
| 2026-01-14 | 487.90 | 492.80 | 485.00 | 489.40 | 489.40 | 82,873 |
| 2026-01-13 | 494.10 | 494.40 | 484.00 | 486.70 | 486.70 | 72,080 |
| 2026-01-12 | 493.00 | 496.90 | 490.70 | 494.20 | 494.20 | 52,121 |
| 2026-01-09 | 492.10 | 493.90 | 489.20 | 492.00 | 492.00 | 25,900 |
| 2026-01-08 | 490.20 | 494.10 | 488.10 | 492.90 | 492.90 | 35,227 |
| 2026-01-06 | 488.70 | 498.70 | 488.50 | 494.50 | 494.50 | 42,176 |
| 2026-01-05 | 492.00 | 492.00 | 482.00 | 488.80 | 488.80 | 61,354 |
| 2025-12-30 | 494.00 | 495.40 | 488.80 | 490.80 | 490.80 | 93,852 |
| 2025-12-29 | 502.00 | 502.40 | 489.60 | 494.00 | 494.00 | 190,589 |
| 2025-12-26 | 500.60 | 503.00 | 495.00 | 500.10 | 500.10 | 215,130 |
| 2025-12-25 | 492.00 | 503.30 | 489.00 | 501.90 | 501.90 | 154,313 |
| 2025-12-24 | 493.00 | 494.80 | 487.60 | 490.30 | 490.30 | 66,342 |
| 2025-12-23 | 494.70 | 496.00 | 484.60 | 491.90 | 491.90 | 113,981 |
| 2025-12-22 | 501.70 | 504.30 | 493.60 | 494.80 | 494.80 | 96,646 |
| 2025-12-19 | 507.80 | 510.00 | 496.10 | 499.40 | 499.40 | 224,060 |
| 2025-12-18 | 505.70 | 508.70 | 501.50 | 506.20 | 506.20 | 129,706 |
| 2025-12-17 | 512.00 | 512.00 | 501.20 | 504.90 | 504.90 | 155,496 |
| 2025-12-16 | 515.40 | 515.80 | 504.20 | 509.00 | 509.00 | 203,159 |
| 2025-12-15 | 493.50 | 515.60 | 491.10 | 514.80 | 514.80 | 525,129 |
| 2025-12-12 | 484.50 | 497.90 | 484.00 | 493.50 | 493.50 | 159,417 |
| 2025-12-11 | 482.50 | 486.50 | 482.50 | 484.00 | 484.00 | 98,214 |
| 2025-12-10 | 485.00 | 487.00 | 481.50 | 482.50 | 482.50 | 62,515 |
| 2025-12-09 | 485.50 | 486.00 | 475.50 | 483.50 | 483.50 | 92,893 |
| 2025-12-08 | 484.00 | 488.00 | 479.00 | 486.00 | 486.00 | 113,574 |
| 2025-12-05 | 487.00 | 487.00 | 482.50 | 483.50 | 483.50 | 93,377 |
| 2025-12-04 | 474.50 | 490.00 | 473.50 | 481.50 | 481.50 | 164,378 |
| 2025-12-03 | 474.00 | 474.50 | 471.00 | 473.50 | 473.50 | 47,065 |
| 2025-12-02 | 477.50 | 477.50 | 474.00 | 476.00 | 476.00 | 56,989 |
| 2025-12-01 | 475.50 | 479.00 | 473.00 | 478.00 | 478.00 | 108,518 |
| 2025-11-28 | 474.50 | 475.00 | 471.50 | 474.50 | 474.50 | 39,188 |
| 2025-11-27 | 475.50 | 476.50 | 472.00 | 474.00 | 474.00 | 40,420 |
| 2025-11-26 | 474.50 | 476.00 | 473.00 | 474.50 | 474.50 | 36,543 |
| 2025-11-25 | 477.00 | 478.50 | 471.50 | 475.00 | 475.00 | 82,023 |
| 2025-11-24 | 476.00 | 481.00 | 472.00 | 473.00 | 473.00 | 78,408 |
| 2025-11-21 | 476.00 | 477.00 | 470.50 | 473.50 | 473.50 | 80,608 |
| 2025-11-20 | 473.00 | 477.50 | 469.50 | 470.00 | 470.00 | 134,407 |
| 2025-11-19 | 470.50 | 478.00 | 467.00 | 473.00 | 473.00 | 206,427 |
| 2025-11-18 | 474.00 | 476.00 | 466.50 | 470.50 | 470.50 | 177,033 |
| 2025-11-17 | 478.00 | 480.50 | 473.00 | 475.00 | 475.00 | 77,607 |
| 2025-11-14 | 482.00 | 484.00 | 475.00 | 477.00 | 477.00 | 87,496 |
| 2025-11-13 | 487.50 | 489.00 | 477.50 | 479.50 | 479.50 | 101,209 |
| 2025-11-12 | 491.00 | 492.00 | 482.50 | 485.00 | 485.00 | 64,114 |
| 2025-11-11 | 487.00 | 492.00 | 485.00 | 491.00 | 491.00 | 78,579 |
| 2025-11-10 | 494.00 | 501.50 | 483.50 | 487.50 | 487.50 | 243,633 |
| 2025-11-07 | 494.00 | 498.00 | 490.50 | 494.00 | 494.00 | 57,361 |
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.