UK Arsagera historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.520	12.830	12.460	12.520	12.520	118,800
2024-09-04	12.370	12.540	12.350	12.500	12.500	9,500
2024-09-03	12.580	12.730	12.390	12.420	12.420	14,600
2024-09-02	12.250	12.600	11.910	12.340	12.340	46,100
2024-08-30	12.570	12.690	12.500	12.690	12.690	34,900
2024-08-29	12.670	12.980	12.420	12.650	12.650	89,100
2024-08-28	13.270	13.800	12.600	12.620	12.620	704,700
2024-08-27	13.370	13.520	13.020	13.060	13.060	21,400
2024-08-26	12.770	13.440	12.770	13.130	13.130	45,300
2024-08-23	13.310	13.600	12.650	12.770	12.770	261,800
2024-08-22	13.470	13.590	13.290	13.290	13.290	64,400
2024-08-21	13.560	13.650	13.420	13.450	13.450	29,200
2024-08-20	13.690	13.740	13.410	13.570	13.570	30,900
2024-08-19	13.770	13.770	13.500	13.510	13.510	76,900
2024-08-16	13.670	13.940	13.560	13.760	13.760	67,600
2024-08-15	13.750	13.860	13.660	13.660	13.660	47,800
2024-08-14	13.500	14.070	13.500	13.770	13.770	287,200
2024-08-13	13.980	13.980	13.450	13.670	13.670	345,500
2024-08-12	13.810	13.970	13.630	13.780	13.780	76,300
2024-08-09	13.920	13.930	13.750	13.850	13.850	19,400
2024-08-08	13.960	14.190	13.800	13.830	13.830	122,600
2024-08-07	14.510	14.600	13.410	13.870	13.870	760,200
2024-08-06	14.480	14.650	13.620	14.290	14.290	91,600
2024-08-05	14.990	14.990	14.100	14.210	14.210	130,800
2024-08-02	15.300	15.300	14.800	14.990	14.990	60,500
2024-08-01	15.000	15.780	15.000	15.330	15.330	184,800
2024-07-31	14.970	15.090	14.800	14.920	14.920	31,600
2024-07-30	15.400	15.670	14.610	14.820	14.820	234,200
2024-07-29	14.420	15.420	14.100	15.410	15.410	561,000
2024-07-26	14.100	14.500	13.780	14.420	14.420	89,800
2024-07-25	13.960	14.170	13.890	14.060	14.060	65,900
2024-07-24	13.970	14.100	13.850	13.970	13.970	31,200
2024-07-23	14.410	14.410	13.920	14.050	14.050	58,200
2024-07-22	13.880	14.440	13.880	14.060	14.060	42,800
2024-07-19	13.980	14.060	13.880	13.950	13.950	27,000
2024-07-18	13.830	14.070	13.610	13.850	13.850	34,400
2024-07-17	14.010	14.150	13.750	13.860	13.860	36,400
2024-07-16	13.720	14.260	13.600	13.880	13.880	124,000
2024-07-15	13.830	13.910	13.710	13.720	13.720	41,700
2024-07-12	13.910	13.960	13.800	13.950	13.950	22,800
2024-07-11	13.900	13.980	13.710	13.910	13.910	357,300
2024-07-10	14.150	14.880	13.990	13.990	13.990	298,000
2024-07-09	13.940	14.710	13.940	14.130	14.130	208,400
2024-07-08	14.050	14.700	13.680	13.870	13.870	159,500
2024-07-05	14.550	14.900	14.050	14.490	14.490	2,701,400
2024-07-04	14.710	15.010	14.400	14.550	14.550	156,000
2024-07-03	14.880	15.370	14.710	14.830	14.830	153,800
2024-07-02	15.310	15.370	14.700	14.830	14.830	345,600
2024-07-01	14.690	15.380	14.690	15.140	15.140	517,500
2024-06-28	14.260	15.000	14.030	14.470	14.470	254,500
2024-06-27	13.640	14.270	13.640	14.270	14.270	157,100
2024-06-26	13.380	14.130	13.260	13.630	13.630	108,500
2024-06-25	13.100	13.500	12.810	13.230	13.230	103,800
2024-06-24	12.850	13.210	12.700	12.910	12.910	98,700
2024-06-21	12.840	13.310	12.830	12.870	12.870	142,900
2024-06-20	12.570	12.900	12.410	12.820	12.820	67,800
2024-06-19	13.170	13.170	12.250	12.390	12.390	125,100
2024-06-18	13.490	13.580	13.000	13.020	13.020	60,900
2024-06-17	13.640	13.650	13.330	13.330	13.330	19,700
2024-06-14	13.420	13.610	13.320	13.550	13.550	35,900

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-02	0.2000 RUB
2020-09-29	0.1600 RUB
2019-06-28	0.1500 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.