UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.210	13.660	13.210	13.420	13.420	108,800
2024-06-11	14.160	14.190	13.510	13.720	13.720	109,100
2024-06-10	13.630	14.200	13.630	14.090	14.090	363,500
2024-06-07	13.310	14.060	13.250	13.740	13.740	196,300
2024-06-06	13.130	13.330	13.100	13.210	13.210	43,800
2024-06-05	13.610	13.620	13.030	13.130	13.130	127,800
2024-06-04	12.930	13.550	12.720	13.200	13.200	168,100
2024-06-03	13.280	13.950	12.410	12.720	12.720	350,800
2024-05-31	14.820	14.830	13.180	13.630	13.630	908,400
2024-05-30	14.860	14.990	14.800	14.850	14.850	56,300
2024-05-29	15.290	15.290	14.800	14.960	14.960	99,700
2024-05-28	14.900	15.300	14.810	15.130	15.130	96,100
2024-05-27	15.310	15.390	14.730	15.000	15.000	96,800
2024-05-24	15.800	15.830	15.030	15.310	15.310	250,200
2024-05-23	15.750	16.000	15.040	15.700	15.700	435,400
2024-05-22	15.220	15.810	15.220	15.740	15.740	501,800
2024-05-21	14.930	15.700	14.630	15.220	15.220	376,600
2024-05-20	15.200	15.210	14.800	14.910	14.910	239,200
2024-05-17	15.210	15.470	15.160	15.200	15.200	170,500
2024-05-16	15.600	15.710	15.110	15.160	15.160	430,300
2024-05-15	15.920	16.000	15.490	15.570	15.570	150,000
2024-05-14	15.770	15.950	15.690	15.920	15.920	226,900
2024-05-13	15.240	16.000	15.150	15.650	15.650	253,400
2024-05-10	15.530	15.530	15.210	15.250	15.250	156,300
2024-05-08	15.730	15.740	15.360	15.480	15.480	146,100
2024-05-07	16.000	16.020	15.320	15.520	15.520	234,400
2024-05-06	15.570	16.100	15.360	15.820	15.820	220,000
2024-05-03	15.650	15.650	15.240	15.480	15.480	162,000
2024-05-02	15.630	16.380	15.520	15.710	15.710	852,400
2024-04-30	15.290	15.950	15.110	15.510	15.510	357,900
2024-04-29	14.860	15.540	14.640	15.300	15.300	542,500
2024-04-27	15.180	15.300	14.500	14.860	14.860	422,900
2024-04-26	14.590	15.150	14.540	15.120	15.120	444,900
2024-04-25	14.500	14.680	14.200	14.430	14.430	235,400
2024-04-24	14.950	14.950	14.150	14.450	14.450	716,200
2024-04-23	15.030	15.060	14.800	14.890	14.890	159,700
2024-04-22	14.700	15.190	14.490	15.080	15.080	338,000
2024-04-19	14.980	15.090	14.660	14.720	14.720	256,600
2024-04-18	15.310	15.330	14.400	14.970	14.970	520,100
2024-04-17	15.230	15.360	15.100	15.220	15.220	202,300
2024-04-16	15.360	15.470	15.010	15.100	15.100	335,100
2024-04-15	15.610	15.840	15.030	15.100	15.100	365,900
2024-04-12	15.450	15.900	15.000	15.440	15.440	913,000
2024-04-11	15.830	15.970	15.120	15.300	15.300	680,900
2024-04-10	16.700	16.800	15.580	15.860	15.860	1,119,900
2024-04-09	15.050	17.460	14.420	16.390	16.390	3,244,200
2024-04-08	14.330	15.200	14.240	14.840	14.840	859,500
2024-04-05	14.820	14.910	14.210	14.330	14.330	265,800
2024-04-04	14.900	15.350	14.150	14.750	14.750	1,915,800
2024-04-03	13.430	14.970	13.350	14.900	14.900	1,934,500
2024-04-02	13.400	13.590	13.230	13.380	13.380	274,500
2024-04-01	13.610	13.640	13.000	13.320	13.320	985,100
2024-03-29	13.300	13.600	13.210	13.550	13.550	298,700
2024-03-28	13.410	13.580	13.200	13.210	13.210	301,900
2024-03-27	13.850	13.850	13.370	13.420	13.420	186,600
2024-03-26	13.710	13.890	13.300	13.520	13.520	1,443,500
2024-03-25	13.710	13.930	13.610	13.830	13.830	238,500
2024-03-22	13.650	14.470	13.570	13.850	13.850	1,481,000
2024-03-21	13.210	14.380	13.140	13.560	13.560	1,380,900
2024-03-20	12.940	13.680	12.730	13.120	13.120	1,115,300

← NewerPage 11 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.