UK Arsagera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 5.740 | 5.900 | 5.690 | 5.820 | 5.820 | 260,300 |
| 2023-04-07 | 5.710 | 5.740 | 5.580 | 5.730 | 5.730 | 233,000 |
| 2023-04-06 | 5.730 | 5.890 | 5.360 | 5.710 | 5.710 | 631,000 |
| 2023-04-05 | 5.790 | 5.800 | 5.640 | 5.730 | 5.730 | 248,200 |
| 2023-04-04 | 5.980 | 5.980 | 5.750 | 5.790 | 5.790 | 82,500 |
| 2023-04-03 | 5.680 | 6.220 | 5.550 | 5.850 | 5.850 | 632,400 |
| 2023-03-31 | 5.690 | 5.690 | 5.560 | 5.620 | 5.620 | 78,300 |
| 2023-03-30 | 5.680 | 5.830 | 5.610 | 5.660 | 5.660 | 180,100 |
| 2023-03-29 | 5.660 | 5.870 | 5.620 | 5.710 | 5.710 | 221,300 |
| 2023-03-28 | 5.590 | 5.820 | 5.510 | 5.620 | 5.620 | 213,200 |
| 2023-03-27 | 5.570 | 5.620 | 5.500 | 5.620 | 5.620 | 231,000 |
| 2023-03-24 | 5.520 | 5.600 | 5.520 | 5.550 | 5.550 | 36,800 |
| 2023-03-23 | 5.570 | 5.600 | 5.550 | 5.550 | 5.550 | 48,600 |
| 2023-03-22 | 5.570 | 5.590 | 5.500 | 5.550 | 5.550 | 145,100 |
| 2023-03-21 | 5.560 | 5.570 | 5.500 | 5.570 | 5.570 | 160,000 |
| 2023-03-20 | 5.580 | 5.600 | 5.450 | 5.560 | 5.560 | 223,800 |
| 2023-03-17 | 5.520 | 5.580 | 5.480 | 5.580 | 5.580 | 92,100 |
| 2023-03-16 | 5.520 | 5.600 | 5.490 | 5.520 | 5.520 | 34,900 |
| 2023-03-15 | 5.610 | 5.610 | 5.470 | 5.560 | 5.560 | 87,000 |
| 2023-03-14 | 5.560 | 5.620 | 5.490 | 5.570 | 5.570 | 81,900 |
| 2023-03-13 | 5.570 | 5.660 | 5.450 | 5.490 | 5.490 | 117,100 |
| 2023-03-10 | 5.620 | 5.620 | 5.490 | 5.490 | 5.490 | 81,800 |
| 2023-03-09 | 5.540 | 5.610 | 5.440 | 5.540 | 5.540 | 1,755,200 |
| 2023-03-07 | 5.530 | 6.430 | 5.400 | 5.490 | 5.490 | 2,177,900 |
| 2023-03-06 | 5.460 | 5.540 | 5.400 | 5.540 | 5.540 | 190,000 |
| 2023-03-03 | 5.370 | 5.480 | 5.330 | 5.400 | 5.400 | 83,700 |
| 2023-03-02 | 5.500 | 5.510 | 5.260 | 5.350 | 5.350 | 98,000 |
| 2023-03-01 | 5.500 | 5.520 | 5.430 | 5.430 | 5.430 | 47,500 |
| 2023-02-28 | 5.360 | 5.500 | 5.350 | 5.460 | 5.460 | 88,900 |
| 2023-02-27 | 5.290 | 5.390 | 5.270 | 5.340 | 5.340 | 42,800 |
| 2023-02-24 | 5.300 | 5.330 | 5.230 | 5.290 | 5.290 | 44,400 |
| 2023-02-22 | 5.320 | 5.350 | 5.250 | 5.280 | 5.280 | 157,500 |
| 2023-02-21 | 5.230 | 5.360 | 5.120 | 5.290 | 5.290 | 207,600 |
| 2023-02-20 | 5.430 | 5.440 | 5.170 | 5.230 | 5.230 | 124,200 |
| 2023-02-17 | 5.470 | 5.470 | 5.110 | 5.390 | 5.390 | 161,300 |
| 2023-02-16 | 5.460 | 5.460 | 5.310 | 5.420 | 5.420 | 64,800 |
| 2023-02-15 | 5.510 | 5.650 | 5.280 | 5.350 | 5.350 | 169,100 |
| 2023-02-14 | 5.810 | 5.810 | 5.470 | 5.510 | 5.510 | 277,600 |
| 2023-02-13 | 5.760 | 5.910 | 5.630 | 5.680 | 5.680 | 573,600 |
| 2023-02-10 | 5.710 | 6.080 | 5.410 | 5.740 | 5.740 | 933,600 |
| 2023-02-09 | 5.950 | 6.000 | 5.390 | 5.630 | 5.630 | 903,000 |
| 2023-02-08 | 5.290 | 6.720 | 5.210 | 5.820 | 5.820 | 4,046,300 |
| 2023-02-07 | 5.160 | 5.490 | 5.090 | 5.290 | 5.290 | 522,700 |
| 2023-02-06 | 5.240 | 5.240 | 5.060 | 5.100 | 5.100 | 296,800 |
| 2023-02-03 | 5.190 | 5.190 | 5.080 | 5.150 | 5.150 | 66,800 |
| 2023-02-02 | 5.190 | 5.220 | 5.080 | 5.180 | 5.180 | 126,400 |
| 2023-02-01 | 5.170 | 5.230 | 5.100 | 5.180 | 5.180 | 184,500 |
| 2023-01-31 | 5.120 | 5.270 | 5.110 | 5.230 | 5.230 | 159,200 |
| 2023-01-30 | 5.160 | 5.220 | 5.080 | 5.080 | 5.080 | 273,000 |
| 2023-01-27 | 5.120 | 5.230 | 5.060 | 5.100 | 5.100 | 230,100 |
| 2023-01-26 | 5.190 | 5.240 | 5.100 | 5.110 | 5.110 | 149,600 |
| 2023-01-25 | 5.100 | 5.340 | 5.070 | 5.160 | 5.160 | 153,900 |
| 2023-01-24 | 5.140 | 5.220 | 5.080 | 5.080 | 5.080 | 173,500 |
| 2023-01-23 | 5.150 | 5.430 | 5.080 | 5.210 | 5.210 | 491,400 |
| 2023-01-20 | 5.040 | 5.230 | 5.040 | 5.050 | 5.050 | 136,400 |
| 2023-01-19 | 5.090 | 5.260 | 4.970 | 5.060 | 5.060 | 367,600 |
| 2023-01-18 | 5.100 | 5.120 | 5.030 | 5.100 | 5.100 | 67,500 |
| 2023-01-17 | 5.130 | 5.160 | 5.060 | 5.110 | 5.110 | 59,400 |
| 2023-01-16 | 5.160 | 5.160 | 5.060 | 5.120 | 5.120 | 99,800 |
| 2023-01-13 | 5.070 | 5.150 | 5.020 | 5.090 | 5.090 | 82,600 |
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.