Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 324.40 | 336.90 | 322.20 | 327.10 | 327.10 | 596,173 |
| 2026-10-16 | 321.20 | 325.70 | 320.00 | 321.90 | 321.90 | 165,031 |
| 2026-10-15 | 322.30 | 325.70 | 319.10 | 321.10 | 321.10 | 115,367 |
| 2026-10-14 | 325.60 | 328.80 | 319.30 | 324.60 | 324.60 | 166,943 |
| 2026-10-13 | 320.40 | 329.30 | 319.20 | 325.70 | 325.70 | 262,004 |
| 2026-10-12 | 319.20 | 321.20 | 316.30 | 319.00 | 319.00 | 110,539 |
| 2026-10-09 | 316.90 | 320.00 | 315.00 | 316.60 | 316.60 | 89,241 |
| 2026-10-08 | 319.20 | 320.00 | 314.30 | 316.60 | 316.60 | 63,852 |
| 2026-10-07 | 316.00 | 320.20 | 315.20 | 319.00 | 319.00 | 118,435 |
| 2026-10-06 | 315.80 | 317.90 | 313.50 | 316.20 | 316.20 | 96,751 |
| 2026-10-05 | 315.40 | 317.70 | 309.00 | 315.30 | 315.30 | 151,965 |
| 2026-10-02 | 313.50 | 317.80 | 311.70 | 316.40 | 316.40 | 310,857 |
| 2026-10-01 | 322.10 | 326.10 | 319.70 | 323.80 | 323.80 | 384,090 |
| 2026-09-30 | 318.90 | 324.20 | 318.80 | 323.00 | 323.00 | 310,097 |
| 2026-09-29 | 317.50 | 321.70 | 315.60 | 317.90 | 317.90 | 176,838 |
| 2026-09-28 | 315.60 | 321.50 | 314.40 | 316.70 | 316.70 | 119,910 |
| 2026-09-25 | 315.00 | 319.70 | 314.10 | 314.90 | 314.90 | 107,591 |
| 2026-09-24 | 317.10 | 317.90 | 313.80 | 314.90 | 314.90 | 88,849 |
| 2026-09-23 | 319.60 | 323.60 | 312.70 | 317.70 | 317.70 | 143,089 |
| 2026-09-22 | 318.80 | 325.30 | 317.80 | 319.40 | 319.40 | 108,819 |
| 2026-09-21 | 317.90 | 319.70 | 315.80 | 319.20 | 319.20 | 50,509 |
| 2026-09-18 | 314.30 | 319.80 | 311.20 | 319.50 | 319.50 | 49,283 |
| 2026-09-17 | 322.80 | 322.90 | 310.20 | 311.50 | 311.50 | 110,598 |
| 2026-09-16 | 327.40 | 327.90 | 318.90 | 320.50 | 320.50 | 71,392 |
| 2026-09-15 | 326.60 | 329.60 | 324.70 | 325.80 | 325.80 | 68,116 |
| 2026-09-14 | 326.00 | 329.40 | 324.50 | 326.90 | 326.90 | 77,636 |
| 2026-09-11 | 328.90 | 330.80 | 324.00 | 325.20 | 325.20 | 64,604 |
| 2026-09-10 | 326.10 | 331.40 | 325.10 | 328.10 | 328.10 | 91,796 |
| 2026-09-09 | 332.00 | 333.40 | 325.00 | 327.00 | 327.00 | 61,404 |
| 2026-09-08 | 334.00 | 337.90 | 330.30 | 331.90 | 331.90 | 134,641 |
| 2026-09-07 | 341.00 | 344.50 | 331.70 | 333.50 | 333.50 | 148,060 |
| 2026-09-04 | 341.60 | 347.00 | 338.70 | 342.00 | 342.00 | 89,631 |
| 2026-09-03 | 340.00 | 344.90 | 337.00 | 340.70 | 340.70 | 72,369 |
| 2026-09-02 | 339.20 | 341.90 | 335.50 | 340.90 | 340.90 | 47,664 |
| 2026-09-01 | 337.00 | 343.00 | 334.50 | 339.70 | 339.70 | 104,119 |
| 2026-08-31 | 336.20 | 339.50 | 328.30 | 335.40 | 335.40 | 121,125 |
| 2026-08-28 | 343.50 | 348.10 | 328.20 | 333.20 | 333.20 | 220,832 |
| 2026-08-27 | 340.00 | 346.00 | 337.10 | 340.70 | 340.70 | 80,660 |
| 2026-08-26 | 342.20 | 345.50 | 337.40 | 341.30 | 341.30 | 89,280 |
| 2026-08-25 | 344.30 | 347.20 | 340.80 | 343.00 | 343.00 | 111,510 |
| 2026-08-24 | 353.00 | 354.40 | 335.80 | 343.40 | 343.40 | 246,352 |
| 2026-08-21 | 353.20 | 357.90 | 343.50 | 349.70 | 349.70 | 155,929 |
| 2026-08-20 | 341.20 | 360.40 | 338.60 | 351.90 | 351.90 | 425,011 |
| 2026-08-19 | 342.90 | 347.40 | 333.20 | 339.50 | 339.50 | 157,023 |
| 2026-08-18 | 327.50 | 349.00 | 327.30 | 338.20 | 338.20 | 236,364 |
| 2026-08-17 | 336.00 | 336.10 | 318.00 | 324.10 | 324.10 | 246,183 |
| 2026-08-14 | 339.50 | 346.00 | 330.00 | 336.40 | 336.40 | 232,786 |
| 2026-08-13 | 358.80 | 359.80 | 335.70 | 339.80 | 339.80 | 508,595 |
| 2026-08-12 | 366.90 | 369.50 | 353.80 | 356.10 | 356.10 | 350,195 |
| 2026-08-11 | 344.00 | 377.30 | 344.00 | 365.20 | 365.20 | 1,663,444 |
| 2026-08-10 | 327.10 | 344.90 | 326.70 | 341.50 | 341.50 | 312,537 |
| 2026-08-07 | 337.10 | 341.90 | 326.20 | 332.50 | 332.50 | 143,563 |
| 2026-08-06 | 347.00 | 349.00 | 330.10 | 333.50 | 333.50 | 244,342 |
| 2026-08-05 | 323.50 | 347.00 | 321.90 | 336.20 | 336.20 | 317,297 |
| 2026-08-04 | 326.30 | 330.10 | 317.90 | 326.00 | 326.00 | 207,725 |
| 2026-08-03 | 320.00 | 330.90 | 319.10 | 324.00 | 324.00 | 154,055 |
| 2026-07-31 | 328.00 | 328.00 | 314.00 | 319.50 | 319.50 | 157,789 |
| 2026-07-30 | 328.30 | 337.00 | 324.40 | 325.30 | 325.30 | 132,827 |
| 2026-07-29 | 328.50 | 331.00 | 323.80 | 327.50 | 327.50 | 113,096 |
| 2026-07-28 | 333.90 | 343.00 | 322.80 | 325.70 | 325.70 | 222,305 |
Page 1 of 3 · 129 trading daysOlder →
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.