UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.100	12.200	11.880	11.950	11.950	545,500
2023-12-19	11.980	12.400	11.840	12.000	12.000	717,300
2023-12-18	12.000	12.280	11.540	11.940	11.940	1,070,300
2023-12-15	11.000	12.100	11.000	11.760	11.760	1,306,300
2023-12-14	11.600	12.690	11.510	11.560	11.560	1,913,800
2023-12-13	13.160	13.170	11.640	11.720	11.720	3,229,700
2023-12-12	13.800	14.600	12.100	13.180	13.180	4,268,800
2023-12-11	11.520	13.970	11.060	13.660	13.660	8,089,900
2023-12-08	10.270	12.350	10.260	11.620	11.620	5,677,900
2023-12-07	10.790	10.790	9.740	10.200	10.200	1,192,800
2023-12-06	11.190	11.190	10.220	10.500	10.500	841,800
2023-12-05	11.280	11.710	10.180	11.000	11.000	2,486,300
2023-12-04	12.900	13.100	11.100	11.100	11.100	1,380,900
2023-12-01	11.600	13.910	11.600	12.840	12.840	2,468,300
2023-11-30	13.520	13.770	12.700	12.840	12.840	1,244,700
2023-11-29	13.780	14.500	13.260	13.690	13.690	1,135,500
2023-11-28	14.620	14.620	13.200	13.700	13.700	1,738,000
2023-11-27	14.930	15.500	13.740	14.280	14.280	1,045,000
2023-11-24	14.750	15.780	14.500	15.140	15.140	1,251,200
2023-11-23	15.000	15.680	14.550	14.620	14.620	1,282,500
2023-11-22	15.850	16.560	15.000	15.800	15.800	1,613,100
2023-11-21	16.370	16.670	15.010	15.850	15.850	5,492,000
2023-11-20	13.910	15.270	13.260	15.270	15.270	3,544,200
2023-11-17	14.800	14.840	13.650	13.910	13.910	1,342,300
2023-11-16	14.540	14.980	13.560	14.800	14.800	2,367,300
2023-11-15	13.930	15.640	12.640	14.400	14.400	7,307,700
2023-11-14	19.470	20.300	14.230	14.230	14.230	9,531,100
2023-11-13	16.610	19.540	15.650	19.490	19.490	17,804,700
2023-11-10	14.640	16.880	13.850	16.000	16.000	6,137,000
2023-11-09	14.500	15.120	13.510	14.240	14.240	2,864,600
2023-11-08	13.800	14.970	13.550	14.830	14.830	3,679,000
2023-11-07	12.580	13.820	12.400	13.820	13.820	4,093,600
2023-11-06	11.600	12.580	11.010	12.580	12.580	2,477,000
2023-11-03	12.260	12.430	11.280	11.450	11.450	960,500
2023-11-02	14.190	14.590	12.200	12.250	12.250	5,720,100
2023-11-01	10.810	13.280	10.810	13.280	13.280	3,520,300
2023-10-31	11.400	11.400	10.760	10.900	10.900	104,000
2023-10-30	11.480	11.640	11.230	11.280	11.280	157,200
2023-10-27	11.220	11.450	10.710	11.320	11.320	221,900
2023-10-26	11.500	11.500	11.090	11.220	11.220	124,700
2023-10-25	11.500	11.680	11.330	11.420	11.420	86,800
2023-10-24	11.910	11.910	11.400	11.460	11.460	273,700
2023-10-23	12.010	12.320	11.650	11.810	11.810	300,400
2023-10-20	11.530	12.110	11.530	12.010	12.010	647,800
2023-10-19	11.620	11.630	11.440	11.460	11.460	55,700
2023-10-18	11.490	11.780	11.330	11.570	11.570	140,900
2023-10-17	11.780	11.810	11.430	11.460	11.460	410,900
2023-10-16	11.720	11.900	11.410	11.650	11.650	216,700
2023-10-13	11.070	11.860	10.960	11.740	11.740	719,200
2023-10-12	11.020	11.240	10.780	10.930	10.930	148,800
2023-10-11	11.020	11.240	10.920	11.080	11.080	93,200
2023-10-10	10.780	11.000	10.650	10.980	10.980	125,500
2023-10-09	10.930	10.930	10.630	10.780	10.780	96,200
2023-10-06	10.830	10.990	10.760	10.990	10.990	74,900
2023-10-05	10.740	11.000	10.600	10.920	10.920	176,100
2023-10-04	10.540	10.770	10.520	10.720	10.720	109,100
2023-10-03	10.810	10.810	10.500	10.710	10.710	115,100
2023-10-02	10.800	10.820	10.520	10.710	10.710	139,200
2023-09-29	10.680	10.800	10.340	10.600	10.600	178,000
2023-09-28	10.920	11.500	10.500	10.780	10.780	284,300

← NewerPage 13 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.