Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 648.00 | 651.00 | 645.50 | 648.50 | 648.50 | 44,451 |
| 2025-08-14 | 651.50 | 655.50 | 640.50 | 650.00 | 650.00 | 60,906 |
| 2025-08-13 | 654.50 | 671.50 | 646.00 | 661.50 | 661.50 | 120,839 |
| 2025-08-12 | 633.50 | 654.50 | 628.50 | 645.00 | 645.00 | 98,820 |
| 2025-08-11 | 629.00 | 635.00 | 626.00 | 630.00 | 630.00 | 98,474 |
| 2025-08-08 | 619.00 | 624.50 | 615.00 | 622.50 | 622.50 | 65,288 |
| 2025-08-07 | 623.00 | 627.50 | 605.50 | 616.50 | 616.50 | 109,431 |
| 2025-08-06 | 614.00 | 633.00 | 608.00 | 609.50 | 609.50 | 106,581 |
| 2025-08-05 | 607.50 | 614.00 | 605.50 | 609.00 | 609.00 | 45,466 |
| 2025-08-04 | 599.50 | 608.00 | 599.00 | 607.00 | 607.00 | 51,683 |
| 2025-08-01 | 600.00 | 603.00 | 595.00 | 600.00 | 600.00 | 39,532 |
| 2025-07-31 | 599.50 | 604.50 | 597.00 | 601.00 | 601.00 | 45,078 |
| 2025-07-30 | 605.00 | 606.00 | 596.50 | 603.00 | 603.00 | 46,185 |
| 2025-07-29 | 603.00 | 607.00 | 600.00 | 603.50 | 603.50 | 60,335 |
| 2025-07-28 | 622.50 | 624.50 | 602.50 | 608.00 | 608.00 | 63,047 |
| 2025-07-25 | 622.00 | 632.50 | 599.50 | 616.00 | 616.00 | 131,493 |
| 2025-07-24 | 620.00 | 622.00 | 615.50 | 621.00 | 621.00 | 28,574 |
| 2025-07-23 | 607.00 | 625.50 | 606.00 | 621.00 | 621.00 | 110,319 |
| 2025-07-22 | 605.50 | 607.00 | 602.00 | 606.00 | 606.00 | 29,695 |
| 2025-07-21 | 602.00 | 614.00 | 600.50 | 603.00 | 603.00 | 93,399 |
| 2025-07-18 | 597.00 | 606.00 | 596.50 | 601.00 | 601.00 | 43,626 |
| 2025-07-17 | 597.50 | 606.50 | 596.00 | 600.50 | 600.50 | 52,164 |
| 2025-07-16 | 599.00 | 603.50 | 586.00 | 595.00 | 595.00 | 63,661 |
| 2025-07-15 | 600.00 | 602.50 | 586.50 | 599.00 | 599.00 | 75,113 |
| 2025-07-14 | 578.00 | 600.00 | 562.50 | 585.50 | 585.50 | 120,341 |
| 2025-07-11 | 588.00 | 593.00 | 578.50 | 583.00 | 583.00 | 63,183 |
| 2025-07-10 | 603.50 | 606.50 | 580.00 | 589.00 | 589.00 | 158,543 |
| 2025-07-09 | 619.00 | 623.00 | 600.00 | 602.00 | 602.00 | 76,655 |
| 2025-07-08 | 623.00 | 628.50 | 615.50 | 624.00 | 624.00 | 53,476 |
| 2025-07-07 | 628.50 | 633.50 | 611.50 | 625.50 | 625.50 | 110,104 |
| 2025-07-04 | 627.50 | 639.00 | 615.00 | 639.00 | 639.00 | 197,781 |
| 2025-07-03 | 602.50 | 632.00 | 602.00 | 628.00 | 628.00 | 215,741 |
| 2025-07-02 | 609.00 | 610.50 | 600.00 | 602.50 | 602.50 | 50,500 |
| 2025-07-01 | 602.50 | 609.50 | 601.00 | 605.50 | 605.50 | 66,958 |
| 2025-06-30 | 601.50 | 606.00 | 595.50 | 601.00 | 601.00 | 81,915 |
| 2025-06-27 | 599.00 | 602.00 | 596.00 | 599.00 | 599.00 | 29,050 |
| 2025-06-26 | 603.00 | 610.00 | 595.50 | 599.50 | 599.50 | 79,413 |
| 2025-06-25 | 596.50 | 608.00 | 596.50 | 602.50 | 602.50 | 80,724 |
| 2025-06-24 | 593.50 | 598.00 | 588.00 | 594.00 | 594.00 | 33,853 |
| 2025-06-23 | 592.50 | 595.00 | 588.00 | 593.50 | 593.50 | 50,792 |
| 2025-06-20 | 595.00 | 598.50 | 591.00 | 593.00 | 593.00 | 32,692 |
| 2025-06-19 | 598.00 | 600.00 | 595.00 | 597.50 | 597.50 | 42,233 |
| 2025-06-18 | 596.50 | 601.50 | 592.50 | 598.00 | 598.00 | 40,721 |
| 2025-06-17 | 590.50 | 597.00 | 588.00 | 595.00 | 595.00 | 42,617 |
| 2025-06-16 | 597.00 | 597.00 | 586.50 | 590.00 | 590.00 | 162,350 |
| 2025-06-13 | 600.50 | 602.00 | 592.50 | 597.50 | 597.50 | 21,473 |
| 2025-06-11 | 597.00 | 599.00 | 592.00 | 596.50 | 596.50 | 29,988 |
| 2025-06-10 | 596.00 | 601.50 | 588.50 | 594.00 | 594.00 | 40,346 |
| 2025-06-09 | 610.50 | 612.00 | 582.00 | 590.00 | 590.00 | 113,105 |
| 2025-06-06 | 617.50 | 626.00 | 606.00 | 609.00 | 609.00 | 90,097 |
| 2025-06-05 | 615.00 | 621.00 | 612.50 | 618.50 | 618.50 | 47,154 |
| 2025-06-04 | 619.00 | 622.00 | 608.50 | 613.00 | 613.00 | 89,477 |
| 2025-06-03 | 618.00 | 624.00 | 608.50 | 617.00 | 617.00 | 118,230 |
| 2025-06-02 | 612.50 | 621.00 | 600.00 | 613.50 | 613.50 | 103,086 |
| 2025-05-30 | 612.00 | 616.00 | 606.50 | 614.50 | 614.50 | 38,047 |
| 2025-05-29 | 621.00 | 624.00 | 610.50 | 617.00 | 617.00 | 22,254 |
| 2025-05-28 | 606.50 | 623.00 | 606.50 | 618.00 | 618.00 | 63,891 |
| 2025-05-27 | 604.00 | 607.00 | 595.50 | 604.00 | 604.00 | 41,335 |
| 2025-05-26 | 621.00 | 624.50 | 601.00 | 603.50 | 603.50 | 89,226 |
| 2025-05-23 | 615.00 | 629.00 | 610.00 | 621.00 | 621.00 | 53,367 |
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.