Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 632.00 | 632.00 | 614.00 | 621.50 | 621.50 | 92,518 |
| 2025-05-21 | 637.50 | 639.50 | 626.50 | 630.00 | 630.00 | 44,738 |
| 2025-05-20 | 648.00 | 648.00 | 631.50 | 637.00 | 637.00 | 39,537 |
| 2025-05-19 | 644.50 | 656.00 | 640.50 | 650.00 | 650.00 | 42,291 |
| 2025-05-16 | 646.00 | 651.00 | 629.00 | 645.50 | 645.50 | 88,834 |
| 2025-05-15 | 645.00 | 652.50 | 641.00 | 647.00 | 647.00 | 39,289 |
| 2025-05-14 | 657.00 | 658.50 | 644.00 | 656.50 | 656.50 | 51,838 |
| 2025-05-13 | 649.50 | 664.50 | 649.00 | 658.00 | 658.00 | 89,743 |
| 2025-05-12 | 645.00 | 656.00 | 644.00 | 653.00 | 653.00 | 72,713 |
| 2025-05-08 | 640.00 | 650.50 | 640.00 | 644.00 | 644.00 | 16,333 |
| 2025-05-07 | 638.00 | 643.00 | 635.00 | 641.00 | 641.00 | 20,113 |
| 2025-05-06 | 630.00 | 642.00 | 626.00 | 638.00 | 638.00 | 28,331 |
| 2025-05-05 | 643.00 | 649.00 | 623.50 | 627.00 | 627.00 | 68,388 |
| 2025-05-02 | 652.00 | 657.00 | 642.00 | 647.50 | 647.50 | 26,615 |
| 2025-04-30 | 651.00 | 659.00 | 638.50 | 656.50 | 656.50 | 89,856 |
| 2025-04-29 | 662.00 | 664.00 | 647.00 | 652.50 | 652.50 | 54,883 |
| 2025-04-28 | 665.50 | 669.00 | 658.50 | 662.00 | 662.00 | 87,943 |
| 2025-04-25 | 661.50 | 666.00 | 659.00 | 664.00 | 664.00 | 34,002 |
| 2025-04-24 | 660.50 | 664.50 | 659.00 | 661.00 | 661.00 | 28,918 |
| 2025-04-23 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 55,212 |
| 2025-04-22 | 662.50 | 668.00 | 660.00 | 663.00 | 663.00 | 56,578 |
| 2025-04-21 | 658.50 | 669.00 | 658.50 | 663.00 | 663.00 | 56,647 |
| 2025-04-18 | 661.00 | 674.00 | 656.00 | 664.50 | 664.50 | 61,962 |
| 2025-04-17 | 654.50 | 669.00 | 650.50 | 659.50 | 659.50 | 100,742 |
| 2025-04-16 | 655.00 | 662.00 | 646.50 | 662.00 | 662.00 | 59,902 |
| 2025-04-15 | 661.00 | 664.50 | 651.50 | 653.50 | 653.50 | 33,741 |
| 2025-04-14 | 679.00 | 690.00 | 656.00 | 659.50 | 659.50 | 118,212 |
| 2025-04-11 | 671.50 | 681.50 | 669.50 | 680.00 | 680.00 | 44,360 |
| 2025-04-10 | 667.50 | 685.00 | 660.50 | 676.00 | 676.00 | 69,287 |
| 2025-04-09 | 657.00 | 671.00 | 620.00 | 640.00 | 640.00 | 231,042 |
| 2025-04-08 | 653.00 | 674.00 | 653.00 | 667.00 | 667.00 | 93,759 |
| 2025-04-07 | 672.00 | 675.00 | 606.00 | 666.00 | 666.00 | 311,656 |
| 2025-04-04 | 671.50 | 692.00 | 634.50 | 685.00 | 685.00 | 393,500 |
| 2025-04-03 | 684.50 | 694.00 | 646.50 | 659.50 | 659.50 | 125,671 |
| 2025-04-02 | 689.50 | 693.00 | 668.00 | 686.00 | 686.00 | 126,839 |
| 2025-04-01 | 688.00 | 714.50 | 681.00 | 699.50 | 699.50 | 274,984 |
| 2025-03-31 | 650.00 | 698.50 | 641.00 | 693.00 | 693.00 | 228,934 |
| 2025-03-28 | 687.00 | 688.50 | 653.00 | 681.50 | 681.50 | 169,776 |
| 2025-03-27 | 699.00 | 699.00 | 683.50 | 689.00 | 689.00 | 113,792 |
| 2025-03-26 | 711.00 | 716.00 | 695.00 | 698.00 | 698.00 | 123,746 |
| 2025-03-25 | 694.00 | 716.00 | 691.00 | 699.00 | 699.00 | 205,576 |
| 2025-03-24 | 710.00 | 712.00 | 693.50 | 697.00 | 697.00 | 103,507 |
| 2025-03-21 | 718.00 | 722.50 | 707.00 | 711.00 | 711.00 | 111,573 |
| 2025-03-20 | 721.50 | 726.00 | 710.00 | 716.50 | 716.50 | 179,698 |
| 2025-03-19 | 735.00 | 747.00 | 713.00 | 730.00 | 730.00 | 334,109 |
| 2025-03-18 | 763.00 | 764.50 | 727.00 | 731.50 | 731.50 | 1,410,127 |
| 2025-03-17 | 724.50 | 776.00 | 720.50 | 725.00 | 725.00 | 758,465 |
| 2025-03-14 | 700.00 | 728.50 | 700.00 | 718.00 | 718.00 | 116,057 |
| 2025-03-13 | 700.00 | 711.00 | 675.50 | 692.50 | 692.50 | 180,737 |
| 2025-03-12 | 713.00 | 714.50 | 700.00 | 706.00 | 706.00 | 85,856 |
| 2025-03-11 | 716.50 | 719.00 | 707.50 | 715.50 | 715.50 | 81,256 |
| 2025-03-10 | 719.50 | 726.00 | 709.50 | 721.50 | 721.50 | 80,570 |
| 2025-03-07 | 716.50 | 725.00 | 687.00 | 717.50 | 717.50 | 151,865 |
| 2025-03-06 | 719.00 | 725.50 | 712.50 | 716.50 | 716.50 | 67,704 |
| 2025-03-05 | 731.00 | 733.50 | 715.00 | 730.00 | 730.00 | 114,149 |
| 2025-03-04 | 729.00 | 735.50 | 725.50 | 730.50 | 730.50 | 98,966 |
| 2025-03-03 | 701.00 | 729.00 | 700.50 | 713.00 | 713.00 | 156,220 |
| 2025-02-28 | 712.00 | 727.00 | 692.00 | 714.50 | 714.50 | 251,413 |
| 2025-02-27 | 721.50 | 735.50 | 705.50 | 721.50 | 721.50 | 203,627 |
| 2025-02-26 | 750.00 | 751.00 | 706.00 | 716.00 | 716.00 | 435,644 |
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.