UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	10.650	11.140	10.570	10.850	10.850	144,800
2023-09-26	11.080	11.080	10.630	10.810	10.810	88,600
2023-09-25	10.960	11.080	10.610	11.000	11.000	129,500
2023-09-22	9.910	11.400	9.610	10.840	10.840	398,800
2023-09-21	10.540	10.540	9.610	9.970	9.970	282,900
2023-09-20	11.050	11.050	9.530	10.490	10.490	422,500
2023-09-19	11.800	11.810	10.400	11.010	11.010	504,000
2023-09-18	11.580	11.980	11.000	11.270	11.270	307,400
2023-09-15	11.150	12.080	10.340	11.580	11.580	524,900
2023-09-14	12.060	12.110	9.380	11.150	11.150	841,000
2023-09-13	12.370	12.370	11.990	12.060	12.060	230,000
2023-09-12	12.070	12.380	11.800	12.370	12.370	364,900
2023-09-11	12.150	12.780	11.360	11.800	11.800	671,300
2023-09-08	12.380	13.750	10.400	12.230	12.230	1,613,300
2023-09-07	13.580	14.490	11.290	12.110	12.110	2,231,200
2023-09-06	13.040	13.750	12.640	13.330	13.330	1,102,400
2023-09-05	12.520	13.540	12.310	13.000	13.000	2,129,500
2023-09-04	12.230	12.640	12.160	12.480	12.480	623,200
2023-09-01	12.230	12.520	12.000	12.170	12.170	570,900
2023-08-31	12.300	12.450	12.090	12.160	12.160	285,700
2023-08-30	12.510	12.570	12.070	12.240	12.240	423,400
2023-08-29	12.990	12.990	12.210	12.500	12.500	883,300
2023-08-28	12.540	12.690	12.060	12.670	12.670	597,300
2023-08-25	12.120	13.450	12.010	12.450	12.450	1,425,400
2023-08-24	12.560	12.600	12.000	12.240	12.240	626,200
2023-08-23	11.490	12.990	11.160	12.510	12.510	2,293,800
2023-08-22	11.690	11.690	11.290	11.430	11.430	277,800
2023-08-21	11.590	12.590	10.900	11.430	11.430	1,916,700
2023-08-18	12.090	12.090	10.840	11.230	11.230	1,680,600
2023-08-17	10.290	13.770	10.060	11.620	11.620	9,774,900
2023-08-16	9.940	10.950	9.210	10.190	10.190	1,358,800
2023-08-15	9.970	10.180	9.800	9.910	9.910	293,300
2023-08-14	9.800	10.720	9.780	10.130	10.130	1,024,300
2023-08-11	9.890	10.000	9.680	9.770	9.770	276,900
2023-08-10	9.640	9.900	9.510	9.760	9.760	389,600
2023-08-09	9.600	10.040	9.490	9.530	9.530	524,400
2023-08-08	9.670	9.670	9.410	9.580	9.580	202,800
2023-08-07	9.400	9.700	9.340	9.530	9.530	431,400
2023-08-04	9.680	9.760	9.120	9.400	9.400	792,400
2023-08-03	9.710	10.400	9.500	9.550	9.550	1,125,300
2023-08-02	9.530	10.240	9.440	9.660	9.660	729,500
2023-08-01	9.220	9.600	9.210	9.510	9.510	515,100
2023-07-31	9.230	9.300	9.010	9.180	9.180	292,500
2023-07-28	9.300	9.390	9.010	9.220	9.220	199,600
2023-07-27	9.210	9.400	9.070	9.290	9.290	323,400
2023-07-26	9.380	9.570	9.030	9.100	9.100	471,100
2023-07-25	9.510	9.620	9.030	9.420	9.420	652,500
2023-07-24	9.670	10.030	9.040	9.410	9.410	1,605,300
2023-07-21	8.460	10.780	8.290	9.540	9.540	6,796,100
2023-07-20	8.280	8.350	7.990	8.190	8.190	318,100
2023-07-19	8.390	8.600	8.180	8.280	8.280	131,300
2023-07-18	8.230	8.910	8.130	8.340	8.340	491,200
2023-07-17	7.860	8.500	7.860	8.170	8.170	488,600
2023-07-14	7.800	8.070	7.790	7.860	7.860	294,400
2023-07-13	7.820	7.850	7.720	7.800	7.800	103,300
2023-07-12	7.760	7.880	7.710	7.800	7.800	191,500
2023-07-11	7.800	8.280	7.500	7.710	7.710	760,500
2023-07-10	7.700	7.890	7.600	7.720	7.720	112,200
2023-07-07	7.590	7.980	7.210	7.820	7.820	2,074,700
2023-07-06	7.680	7.680	7.210	7.490	7.490	440,300

← NewerPage 14 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.