UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	12.790	12.990	12.500	12.800	12.800	520,900
2024-03-18	13.240	13.370	12.800	12.900	12.900	520,300
2024-03-15	13.450	13.920	13.210	13.230	13.230	498,400
2024-03-14	13.500	13.690	13.140	13.390	13.390	789,700
2024-03-13	13.390	13.600	13.160	13.330	13.330	939,200
2024-03-12	14.500	14.500	13.500	13.530	13.530	1,535,600
2024-03-11	13.090	14.850	13.010	14.470	14.470	4,736,400
2024-03-07	13.180	13.250	12.860	12.990	12.990	422,700
2024-03-06	12.710	13.600	12.680	13.080	13.080	1,638,000
2024-03-05	12.780	12.840	12.610	12.780	12.780	189,600
2024-03-04	12.730	13.150	12.650	12.730	12.730	402,900
2024-03-01	13.030	13.100	12.520	12.660	12.660	538,200
2024-02-29	12.380	13.150	12.320	12.910	12.910	1,377,200
2024-02-28	12.600	12.770	12.290	12.290	12.290	227,900
2024-02-27	12.600	12.860	12.350	12.540	12.540	575,300
2024-02-26	12.030	12.700	12.030	12.600	12.600	645,500
2024-02-22	12.080	12.240	11.810	12.030	12.030	117,600
2024-02-21	12.020	12.150	11.700	12.080	12.080	778,300
2024-02-20	12.280	12.300	12.080	12.080	12.080	198,000
2024-02-19	12.460	12.480	12.200	12.210	12.210	432,400
2024-02-16	12.670	12.770	12.300	12.370	12.370	441,800
2024-02-15	12.390	12.660	12.350	12.530	12.530	916,300
2024-02-14	12.340	12.470	12.320	12.370	12.370	293,500
2024-02-13	12.330	12.490	12.150	12.310	12.310	257,400
2024-02-12	12.410	12.580	12.190	12.310	12.310	361,700
2024-02-09	12.260	12.770	12.100	12.390	12.390	1,141,800
2024-02-08	12.650	12.650	12.150	12.260	12.260	687,800
2024-02-07	12.620	12.700	12.450	12.560	12.560	345,100
2024-02-06	12.550	12.690	12.470	12.570	12.570	434,000
2024-02-05	12.760	12.760	12.460	12.510	12.510	240,400
2024-02-02	12.670	12.770	12.450	12.680	12.680	388,100
2024-02-01	12.570	13.300	12.570	12.830	12.830	1,340,800
2024-01-31	13.030	13.090	12.420	12.570	12.570	1,467,100
2024-01-30	12.440	13.490	12.350	12.820	12.820	5,146,700
2024-01-29	12.120	12.510	12.060	12.380	12.380	772,000
2024-01-26	12.210	12.340	12.010	12.070	12.070	334,400
2024-01-25	12.320	12.330	11.920	12.200	12.200	510,800
2024-01-24	12.490	12.580	12.250	12.310	12.310	447,400
2024-01-23	12.390	12.810	12.100	12.460	12.460	1,200,800
2024-01-22	12.330	12.500	12.210	12.370	12.370	350,500
2024-01-19	12.420	12.490	12.200	12.320	12.320	178,800
2024-01-18	12.750	12.900	12.330	12.420	12.420	943,500
2024-01-17	12.210	12.990	12.020	12.700	12.700	1,190,700
2024-01-16	12.310	12.350	12.020	12.080	12.080	616,000
2024-01-15	12.790	12.790	12.000	12.270	12.270	1,117,800
2024-01-12	12.890	13.100	12.310	12.580	12.580	1,151,200
2024-01-11	12.180	13.300	12.010	12.780	12.780	5,686,000
2024-01-10	11.810	12.910	11.490	12.120	12.120	2,800,600
2024-01-09	11.600	11.840	11.420	11.760	11.760	652,300
2024-01-08	11.520	11.840	11.200	11.600	11.600	1,060,700
2024-01-05	11.200	12.180	11.110	11.480	11.480	2,120,200
2024-01-04	11.140	11.420	11.010	11.200	11.200	650,600
2024-01-03	11.000	11.240	10.910	11.130	11.130	412,200
2023-12-29	11.210	11.350	10.600	11.000	11.000	777,400
2023-12-28	11.250	11.360	11.010	11.100	11.100	542,700
2023-12-27	11.300	11.580	11.050	11.140	11.140	619,300
2023-12-26	11.440	11.460	11.150	11.220	11.220	517,600
2023-12-25	11.910	11.980	11.410	11.460	11.460	1,066,900
2023-12-22	11.600	12.360	11.580	11.830	11.830	2,157,100
2023-12-21	11.950	11.950	11.400	11.550	11.550	1,317,400

← NewerPage 12 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.