UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	7.680	7.680	7.210	7.490	7.490	440,300
2023-07-05	7.170	7.790	7.100	7.640	7.640	1,586,000
2023-07-04	7.150	7.160	6.990	7.070	7.070	101,900
2023-07-03	7.140	7.270	7.040	7.140	7.140	129,200
2023-06-30	7.130	7.190	7.110	7.160	7.160	50,300
2023-06-29	7.290	7.290	7.120	7.210	7.210	73,300
2023-06-28	7.210	7.270	7.150	7.270	7.270	24,400
2023-06-27	7.080	7.300	7.000	7.210	7.210	86,100
2023-06-26	7.210	7.380	7.000	7.120	7.120	245,100
2023-06-23	7.630	7.630	7.120	7.400	7.400	374,900
2023-06-22	7.770	7.770	7.590	7.590	7.590	101,700
2023-06-21	7.630	7.750	7.400	7.730	7.730	206,500
2023-06-20	7.500	7.650	7.500	7.560	7.560	177,300
2023-06-19	7.610	7.670	7.400	7.450	7.450	220,200
2023-06-16	7.660	7.700	7.520	7.620	7.620	116,000
2023-06-15	7.420	8.200	7.070	7.660	7.660	2,179,000
2023-06-14	7.330	8.380	7.200	7.300	7.300	2,247,400
2023-06-13	6.900	7.440	6.870	7.290	7.290	668,300
2023-06-09	6.850	6.940	6.840	6.890	6.890	70,600
2023-06-08	6.980	6.980	6.800	6.860	6.860	137,300
2023-06-07	6.730	7.100	6.700	6.900	6.900	579,700
2023-06-06	6.570	6.850	6.520	6.710	6.710	301,700
2023-06-05	6.600	6.800	6.500	6.570	6.570	170,200
2023-06-02	6.400	6.640	6.330	6.550	6.550	432,700
2023-06-01	6.470	6.660	6.400	6.410	6.410	115,700
2023-05-31	6.440	6.460	6.400	6.460	6.460	34,600
2023-05-30	6.500	6.500	6.400	6.460	6.460	108,100
2023-05-29	6.510	6.560	6.420	6.520	6.520	96,200
2023-05-26	6.460	6.570	6.430	6.450	6.450	104,600
2023-05-25	6.270	6.500	6.200	6.450	6.450	197,500
2023-05-24	6.410	6.460	6.220	6.240	6.240	213,700
2023-05-23	6.610	6.680	6.300	6.410	6.410	165,600
2023-05-22	6.700	6.840	6.310	6.610	6.610	339,600
2023-05-19	6.750	6.850	6.600	6.740	6.740	211,500
2023-05-18	6.720	6.880	6.620	6.760	6.760	224,900
2023-05-17	7.080	7.080	6.520	6.700	6.700	586,100
2023-05-16	6.630	7.880	6.630	6.940	6.940	2,032,300
2023-05-15	6.600	6.700	6.440	6.600	6.600	218,200
2023-05-12	6.540	6.680	6.450	6.520	6.520	148,300
2023-05-11	6.450	6.890	6.390	6.540	6.540	412,400
2023-05-10	6.380	6.540	6.300	6.410	6.410	318,100
2023-05-08	6.280	6.700	6.210	6.410	6.410	257,900
2023-05-05	6.540	6.550	6.200	6.280	6.280	425,500
2023-05-04	6.180	7.440	6.030	6.500	6.500	2,032,700
2023-05-03	6.530	6.530	6.000	6.180	6.180	463,300
2023-05-02	6.210	7.500	6.000	6.250	6.250	4,131,300
2023-04-28	6.070	6.750	6.000	6.160	6.160	3,473,100
2023-04-27	6.270	6.270	5.950	6.050	6.050	405,000
2023-04-26	6.180	6.300	6.050	6.240	6.240	452,700
2023-04-25	6.000	6.200	5.900	6.200	6.200	401,700
2023-04-24	6.090	6.200	5.900	6.050	6.050	296,700
2023-04-21	6.060	6.240	5.980	6.090	6.090	218,800
2023-04-20	6.020	6.050	5.820	6.000	6.000	137,200
2023-04-19	6.070	6.280	5.910	6.000	6.000	398,600
2023-04-18	6.050	6.390	5.930	6.050	6.050	1,274,300
2023-04-17	5.840	6.140	5.650	6.000	6.000	875,900
2023-04-14	5.790	5.940	5.710	5.800	5.800	248,100
2023-04-13	5.800	5.850	5.730	5.750	5.750	94,900
2023-04-12	5.740	5.840	5.740	5.790	5.790	69,400
2023-04-11	5.880	5.900	5.740	5.790	5.790	183,100

← NewerPage 15 of 22 · 1,273 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.