Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 587.00 | 621.50 | 587.00 | 606.00 | 606.00 | 236,646 |
| 2024-11-27 | 569.00 | 589.00 | 545.00 | 582.00 | 582.00 | 150,089 |
| 2024-11-26 | 589.00 | 589.00 | 553.00 | 560.50 | 560.50 | 192,759 |
| 2024-11-25 | 597.50 | 600.00 | 572.00 | 584.00 | 584.00 | 122,017 |
| 2024-11-22 | 597.00 | 605.00 | 589.00 | 596.00 | 596.00 | 93,418 |
| 2024-11-21 | 588.50 | 597.00 | 576.00 | 588.00 | 588.00 | 70,130 |
| 2024-11-20 | 597.50 | 597.50 | 570.00 | 586.00 | 586.00 | 73,876 |
| 2024-11-19 | 602.50 | 604.00 | 587.50 | 593.00 | 593.00 | 65,117 |
| 2024-11-18 | 602.50 | 606.00 | 595.50 | 601.50 | 601.50 | 103,808 |
| 2024-11-15 | 591.50 | 604.00 | 588.00 | 595.00 | 595.00 | 66,253 |
| 2024-11-14 | 594.00 | 596.50 | 583.50 | 588.50 | 588.50 | 75,904 |
| 2024-11-13 | 598.00 | 601.00 | 593.00 | 598.00 | 598.00 | 75,018 |
| 2024-11-12 | 619.00 | 619.00 | 595.00 | 597.50 | 597.50 | 202,027 |
| 2024-11-11 | 617.00 | 625.00 | 597.50 | 613.00 | 613.00 | 127,190 |
| 2024-11-08 | 606.00 | 612.00 | 595.50 | 606.00 | 606.00 | 83,608 |
| 2024-11-07 | 596.50 | 602.50 | 589.50 | 597.00 | 597.00 | 45,724 |
| 2024-11-06 | 600.00 | 611.00 | 584.50 | 587.50 | 587.50 | 141,311 |
| 2024-11-05 | 584.00 | 593.00 | 583.00 | 586.00 | 586.00 | 52,759 |
| 2024-11-02 | 572.50 | 582.00 | 572.50 | 577.50 | 577.50 | 31,586 |
| 2024-11-01 | 570.50 | 574.00 | 565.00 | 571.00 | 571.00 | 28,711 |
| 2024-10-31 | 582.00 | 584.50 | 567.00 | 571.00 | 571.00 | 55,156 |
| 2024-10-30 | 584.50 | 590.50 | 573.50 | 584.50 | 584.50 | 56,546 |
| 2024-10-29 | 572.00 | 583.00 | 562.00 | 576.00 | 576.00 | 97,829 |
| 2024-10-28 | 582.00 | 583.50 | 565.00 | 570.00 | 570.00 | 186,176 |
| 2024-10-25 | 603.50 | 607.50 | 585.00 | 590.50 | 590.50 | 118,281 |
| 2024-10-24 | 604.50 | 607.50 | 587.50 | 598.50 | 598.50 | 106,734 |
| 2024-10-23 | 610.50 | 612.00 | 601.00 | 608.50 | 608.50 | 86,866 |
| 2024-10-22 | 616.00 | 616.50 | 606.00 | 610.00 | 610.00 | 68,648 |
| 2024-10-21 | 615.50 | 623.50 | 611.00 | 612.50 | 612.50 | 126,523 |
| 2024-10-18 | 612.00 | 621.50 | 608.00 | 610.50 | 610.50 | 65,938 |
| 2024-10-17 | 623.00 | 623.50 | 610.00 | 613.00 | 613.00 | 69,108 |
| 2024-10-16 | 616.50 | 623.00 | 613.50 | 620.00 | 620.00 | 78,110 |
| 2024-10-15 | 613.00 | 625.00 | 610.50 | 614.50 | 614.50 | 142,681 |
| 2024-10-14 | 610.50 | 614.50 | 599.00 | 612.50 | 612.50 | 84,638 |
| 2024-10-11 | 613.50 | 615.00 | 606.50 | 610.00 | 610.00 | 38,001 |
| 2024-10-10 | 611.50 | 615.50 | 608.50 | 612.50 | 612.50 | 38,526 |
| 2024-10-09 | 617.50 | 624.00 | 608.00 | 610.50 | 610.50 | 70,853 |
| 2024-10-08 | 615.00 | 620.00 | 612.00 | 615.50 | 615.50 | 32,633 |
| 2024-10-07 | 632.00 | 637.00 | 595.00 | 611.50 | 611.50 | 192,928 |
| 2024-10-04 | 629.50 | 634.50 | 619.50 | 624.00 | 624.00 | 142,727 |
| 2024-10-03 | 639.00 | 651.50 | 620.50 | 630.00 | 630.00 | 177,083 |
| 2024-10-02 | 657.00 | 668.50 | 627.00 | 640.00 | 640.00 | 159,505 |
| 2024-10-01 | 654.00 | 662.00 | 646.50 | 658.00 | 658.00 | 97,070 |
| 2024-09-30 | 659.50 | 672.50 | 650.50 | 664.00 | 664.00 | 121,660 |
| 2024-09-27 | 639.50 | 659.00 | 639.50 | 652.00 | 652.00 | 90,204 |
| 2024-09-26 | 641.50 | 657.50 | 630.00 | 637.50 | 637.50 | 150,450 |
| 2024-09-25 | 671.00 | 672.50 | 642.00 | 647.00 | 647.00 | 129,997 |
| 2024-09-24 | 684.00 | 695.00 | 641.50 | 665.00 | 665.00 | 405,537 |
| 2024-09-23 | 646.50 | 684.00 | 642.00 | 675.50 | 675.50 | 366,871 |
| 2024-09-20 | 625.00 | 643.00 | 620.50 | 633.00 | 615.66 | 172,443 |
| 2024-09-19 | 625.00 | 626.50 | 619.00 | 623.50 | 606.42 | 74,049 |
| 2024-09-18 | 639.00 | 640.50 | 614.00 | 625.00 | 607.88 | 90,435 |
| 2024-09-17 | 640.00 | 644.00 | 630.50 | 638.50 | 621.01 | 102,851 |
| 2024-09-16 | 635.50 | 653.00 | 625.00 | 638.00 | 620.52 | 165,457 |
| 2024-09-13 | 611.00 | 643.00 | 579.00 | 624.00 | 606.91 | 174,897 |
| 2024-09-12 | 615.00 | 626.00 | 600.00 | 607.00 | 590.37 | 133,614 |
| 2024-09-11 | 633.50 | 645.00 | 620.00 | 630.00 | 612.74 | 96,063 |
| 2024-09-10 | 650.00 | 653.50 | 623.00 | 632.50 | 615.17 | 126,995 |
| 2024-09-09 | 621.50 | 644.50 | 621.50 | 638.50 | 621.01 | 165,853 |
| 2024-09-06 | 620.00 | 633.00 | 612.00 | 616.50 | 599.61 | 124,982 |
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.