Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 494.00 | 498.00 | 490.50 | 494.00 | 494.00 | 57,361 |
| 2025-11-06 | 492.50 | 494.50 | 490.00 | 492.50 | 492.50 | 55,214 |
| 2025-11-05 | 496.50 | 498.00 | 491.00 | 492.00 | 492.00 | 76,404 |
| 2025-11-03 | 493.50 | 500.50 | 489.00 | 495.50 | 495.50 | 54,338 |
| 2025-11-01 | 494.50 | 497.00 | 492.50 | 495.00 | 495.00 | 30,294 |
| 2025-10-31 | 497.00 | 498.50 | 490.50 | 494.50 | 494.50 | 105,034 |
| 2025-10-30 | 506.00 | 506.50 | 488.50 | 495.00 | 495.00 | 287,619 |
| 2025-10-29 | 510.00 | 516.50 | 502.50 | 504.00 | 504.00 | 137,455 |
| 2025-10-28 | 501.00 | 510.00 | 493.00 | 503.00 | 503.00 | 145,909 |
| 2025-10-27 | 505.00 | 507.50 | 494.50 | 500.00 | 500.00 | 84,772 |
| 2025-10-24 | 508.00 | 514.00 | 502.50 | 503.50 | 503.50 | 57,597 |
| 2025-10-23 | 510.00 | 510.50 | 501.50 | 507.00 | 507.00 | 57,033 |
| 2025-10-22 | 514.50 | 520.50 | 504.50 | 516.00 | 516.00 | 77,675 |
| 2025-10-21 | 534.00 | 534.00 | 508.00 | 510.00 | 510.00 | 168,008 |
| 2025-10-20 | 528.00 | 544.00 | 528.00 | 533.00 | 533.00 | 132,350 |
| 2025-10-17 | 550.00 | 550.00 | 520.00 | 529.50 | 529.50 | 119,416 |
| 2025-10-16 | 507.00 | 541.00 | 503.50 | 516.00 | 516.00 | 208,660 |
| 2025-10-15 | 507.50 | 507.50 | 502.00 | 504.00 | 504.00 | 42,781 |
| 2025-10-14 | 511.00 | 514.00 | 502.50 | 505.50 | 505.50 | 48,870 |
| 2025-10-13 | 511.00 | 519.00 | 506.00 | 511.00 | 511.00 | 55,569 |
| 2025-10-10 | 516.50 | 517.50 | 507.00 | 510.00 | 510.00 | 61,395 |
| 2025-10-09 | 523.00 | 526.00 | 495.00 | 518.00 | 518.00 | 201,385 |
| 2025-10-08 | 538.00 | 543.50 | 520.00 | 522.00 | 522.00 | 94,397 |
| 2025-10-07 | 543.50 | 551.00 | 535.50 | 541.50 | 541.50 | 59,455 |
| 2025-10-06 | 526.50 | 545.00 | 522.50 | 541.50 | 541.50 | 101,436 |
| 2025-10-03 | 532.00 | 534.50 | 526.00 | 529.50 | 529.50 | 54,878 |
| 2025-10-02 | 536.00 | 536.00 | 530.00 | 533.00 | 533.00 | 58,068 |
| 2025-10-01 | 542.50 | 551.50 | 530.50 | 542.00 | 542.00 | 105,409 |
| 2025-09-30 | 548.00 | 551.50 | 539.00 | 548.50 | 548.50 | 64,250 |
| 2025-09-29 | 554.00 | 554.50 | 541.00 | 541.00 | 541.00 | 66,329 |
| 2025-09-26 | 548.00 | 553.00 | 544.00 | 550.50 | 550.50 | 66,437 |
| 2025-09-25 | 552.50 | 557.50 | 544.50 | 546.50 | 546.50 | 49,201 |
| 2025-09-24 | 550.00 | 555.00 | 544.50 | 550.50 | 550.50 | 64,320 |
| 2025-09-23 | 557.00 | 565.00 | 545.50 | 559.50 | 559.50 | 59,543 |
| 2025-09-22 | 557.00 | 561.00 | 542.50 | 555.00 | 555.00 | 94,519 |
| 2025-09-19 | 569.50 | 571.00 | 555.00 | 558.50 | 558.50 | 98,567 |
| 2025-09-18 | 580.00 | 580.50 | 560.00 | 570.50 | 570.50 | 127,596 |
| 2025-09-17 | 577.00 | 580.50 | 575.50 | 579.00 | 579.00 | 36,558 |
| 2025-09-16 | 581.50 | 586.50 | 575.00 | 578.00 | 578.00 | 60,409 |
| 2025-09-15 | 589.50 | 590.50 | 580.00 | 581.50 | 581.50 | 70,778 |
| 2025-09-12 | 596.50 | 598.00 | 585.00 | 587.50 | 587.50 | 82,685 |
| 2025-09-11 | 597.00 | 598.50 | 590.00 | 595.50 | 595.50 | 61,417 |
| 2025-09-10 | 599.00 | 602.00 | 593.50 | 600.00 | 600.00 | 82,393 |
| 2025-09-09 | 602.00 | 602.00 | 597.00 | 600.00 | 600.00 | 53,854 |
| 2025-09-08 | 599.00 | 603.50 | 596.50 | 601.00 | 601.00 | 73,172 |
| 2025-09-05 | 598.00 | 601.00 | 595.50 | 599.50 | 599.50 | 57,799 |
| 2025-09-04 | 602.00 | 605.00 | 595.00 | 597.00 | 597.00 | 110,005 |
| 2025-09-03 | 579.50 | 600.50 | 579.50 | 595.00 | 595.00 | 198,715 |
| 2025-09-02 | 591.00 | 593.00 | 575.00 | 576.00 | 576.00 | 175,771 |
| 2025-09-01 | 604.50 | 607.00 | 585.00 | 588.00 | 588.00 | 276,590 |
| 2025-08-29 | 626.50 | 631.50 | 593.00 | 601.00 | 601.00 | 478,957 |
| 2025-08-28 | 633.00 | 636.00 | 622.00 | 632.00 | 632.00 | 45,736 |
| 2025-08-27 | 633.50 | 638.50 | 629.50 | 634.00 | 634.00 | 35,084 |
| 2025-08-26 | 631.00 | 640.00 | 629.00 | 632.50 | 632.50 | 61,414 |
| 2025-08-25 | 629.00 | 633.50 | 626.00 | 632.00 | 632.00 | 60,619 |
| 2025-08-22 | 625.00 | 635.00 | 622.50 | 632.00 | 632.00 | 45,200 |
| 2025-08-21 | 636.00 | 638.50 | 621.00 | 624.00 | 624.00 | 72,796 |
| 2025-08-20 | 642.00 | 648.00 | 635.00 | 639.50 | 639.50 | 40,786 |
| 2025-08-19 | 650.00 | 650.00 | 629.00 | 642.00 | 642.00 | 88,756 |
| 2025-08-18 | 641.00 | 654.50 | 628.00 | 643.00 | 643.00 | 110,579 |
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.