Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 748.00 | 750.50 | 740.00 | 740.50 | 740.50 | 157,197 |
| 2025-02-24 | 741.50 | 749.00 | 733.50 | 742.00 | 742.00 | 171,276 |
| 2025-02-21 | 734.50 | 759.50 | 723.50 | 741.50 | 741.50 | 532,383 |
| 2025-02-20 | 722.00 | 737.00 | 720.00 | 726.00 | 726.00 | 317,417 |
| 2025-02-19 | 711.00 | 719.50 | 701.50 | 712.00 | 712.00 | 81,234 |
| 2025-02-18 | 721.50 | 723.00 | 702.50 | 708.00 | 708.00 | 194,703 |
| 2025-02-17 | 717.00 | 726.00 | 712.50 | 721.50 | 721.50 | 163,054 |
| 2025-02-14 | 723.00 | 727.50 | 700.00 | 701.00 | 701.00 | 245,773 |
| 2025-02-13 | 730.00 | 738.00 | 713.00 | 721.00 | 721.00 | 190,167 |
| 2025-02-12 | 714.00 | 728.00 | 696.50 | 703.00 | 703.00 | 968,049 |
| 2025-02-11 | 720.00 | 730.50 | 699.50 | 701.50 | 701.50 | 319,390 |
| 2025-02-10 | 684.50 | 751.50 | 684.50 | 738.00 | 738.00 | 1,310,190 |
| 2025-02-07 | 679.50 | 687.50 | 679.00 | 685.00 | 685.00 | 63,146 |
| 2025-02-06 | 680.50 | 686.00 | 677.50 | 680.50 | 680.50 | 46,872 |
| 2025-02-05 | 673.50 | 684.00 | 661.50 | 668.00 | 668.00 | 97,343 |
| 2025-02-04 | 677.50 | 683.00 | 670.50 | 672.00 | 672.00 | 74,984 |
| 2025-02-03 | 682.50 | 686.50 | 670.00 | 681.00 | 681.00 | 118,873 |
| 2025-01-31 | 665.00 | 690.00 | 663.00 | 670.00 | 670.00 | 204,644 |
| 2025-01-30 | 653.00 | 663.00 | 652.50 | 661.00 | 661.00 | 73,961 |
| 2025-01-29 | 647.00 | 670.00 | 645.00 | 653.50 | 653.50 | 158,517 |
| 2025-01-28 | 639.00 | 649.00 | 633.00 | 641.50 | 641.50 | 84,237 |
| 2025-01-27 | 644.00 | 646.50 | 637.50 | 640.00 | 640.00 | 53,601 |
| 2025-01-24 | 640.00 | 645.00 | 636.50 | 641.00 | 641.00 | 59,168 |
| 2025-01-23 | 637.00 | 643.50 | 631.50 | 642.50 | 642.50 | 58,206 |
| 2025-01-22 | 645.00 | 645.50 | 633.00 | 644.00 | 644.00 | 72,451 |
| 2025-01-21 | 648.50 | 650.50 | 631.50 | 638.00 | 638.00 | 94,287 |
| 2025-01-20 | 660.00 | 665.00 | 644.00 | 651.00 | 651.00 | 170,018 |
| 2025-01-17 | 627.00 | 652.50 | 625.00 | 639.50 | 639.50 | 203,222 |
| 2025-01-16 | 617.00 | 636.00 | 613.00 | 630.00 | 630.00 | 158,702 |
| 2025-01-15 | 614.00 | 615.50 | 607.50 | 609.00 | 609.00 | 76,088 |
| 2025-01-14 | 607.50 | 615.00 | 602.50 | 609.00 | 609.00 | 46,290 |
| 2025-01-13 | 612.50 | 617.50 | 605.00 | 609.00 | 609.00 | 80,912 |
| 2025-01-10 | 597.00 | 609.00 | 597.00 | 605.50 | 605.50 | 61,912 |
| 2025-01-09 | 612.00 | 619.00 | 593.00 | 595.50 | 595.50 | 76,546 |
| 2025-01-08 | 599.50 | 612.00 | 598.50 | 610.00 | 610.00 | 52,314 |
| 2025-01-06 | 598.50 | 605.00 | 592.00 | 603.50 | 603.50 | 46,447 |
| 2025-01-03 | 611.00 | 612.50 | 596.00 | 605.50 | 605.50 | 50,838 |
| 2024-12-30 | 593.50 | 608.50 | 593.50 | 604.00 | 604.00 | 95,040 |
| 2024-12-28 | 576.00 | 596.50 | 573.00 | 592.00 | 592.00 | 121,429 |
| 2024-12-27 | 576.50 | 580.00 | 560.00 | 571.50 | 571.50 | 126,019 |
| 2024-12-26 | 568.50 | 583.00 | 568.50 | 581.50 | 581.50 | 104,178 |
| 2024-12-25 | 566.50 | 570.00 | 560.00 | 567.00 | 567.00 | 109,589 |
| 2024-12-24 | 579.50 | 580.50 | 561.50 | 567.00 | 567.00 | 84,041 |
| 2024-12-23 | 577.00 | 587.00 | 572.00 | 576.00 | 576.00 | 98,015 |
| 2024-12-20 | 546.00 | 582.00 | 545.00 | 575.50 | 575.50 | 180,352 |
| 2024-12-19 | 540.00 | 559.50 | 537.00 | 553.00 | 553.00 | 110,827 |
| 2024-12-18 | 527.50 | 543.00 | 522.50 | 535.00 | 535.00 | 70,701 |
| 2024-12-17 | 524.00 | 530.00 | 521.00 | 527.50 | 527.50 | 38,218 |
| 2024-12-16 | 534.50 | 539.00 | 521.00 | 527.50 | 527.50 | 84,091 |
| 2024-12-13 | 535.50 | 538.50 | 531.00 | 536.00 | 536.00 | 51,423 |
| 2024-12-12 | 546.00 | 548.50 | 535.00 | 537.00 | 537.00 | 59,247 |
| 2024-12-11 | 544.50 | 548.00 | 536.00 | 543.00 | 543.00 | 83,599 |
| 2024-12-10 | 565.00 | 565.00 | 537.50 | 547.00 | 547.00 | 151,972 |
| 2024-12-09 | 572.00 | 577.00 | 560.00 | 566.00 | 566.00 | 76,861 |
| 2024-12-06 | 562.50 | 580.50 | 562.50 | 567.00 | 567.00 | 81,256 |
| 2024-12-05 | 561.00 | 563.00 | 553.00 | 558.00 | 558.00 | 114,585 |
| 2024-12-04 | 570.00 | 577.00 | 558.00 | 564.00 | 564.00 | 62,864 |
| 2024-12-03 | 590.50 | 590.50 | 571.00 | 581.50 | 581.50 | 69,507 |
| 2024-12-02 | 590.00 | 593.50 | 584.50 | 592.00 | 592.00 | 108,421 |
| 2024-11-29 | 615.00 | 622.50 | 604.00 | 612.00 | 612.00 | 157,177 |
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.