UK Arsagera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 5.100 | 5.120 | 5.000 | 5.070 | 5.070 | 127,200 |
| 2023-01-11 | 5.080 | 5.580 | 5.010 | 5.080 | 5.080 | 739,400 |
| 2023-01-10 | 5.030 | 5.120 | 4.970 | 4.970 | 4.970 | 59,600 |
| 2023-01-09 | 5.150 | 5.150 | 4.970 | 5.090 | 5.090 | 132,900 |
| 2023-01-06 | 5.040 | 5.180 | 5.010 | 5.110 | 5.110 | 149,000 |
| 2023-01-05 | 5.020 | 5.060 | 4.930 | 5.020 | 5.020 | 76,100 |
| 2023-01-04 | 4.990 | 5.060 | 4.950 | 5.030 | 5.030 | 87,200 |
| 2023-01-03 | 5.010 | 5.040 | 4.970 | 5.010 | 5.010 | 9,700 |
| 2022-12-30 | 5.000 | 5.060 | 4.950 | 4.960 | 4.960 | 66,600 |
| 2022-12-29 | 5.050 | 5.060 | 4.900 | 5.000 | 5.000 | 59,500 |
| 2022-12-28 | 5.020 | 5.060 | 4.900 | 4.900 | 4.900 | 105,300 |
| 2022-12-27 | 5.030 | 5.060 | 4.950 | 5.060 | 5.060 | 59,500 |
| 2022-12-26 | 5.060 | 5.100 | 4.960 | 5.050 | 5.050 | 50,600 |
| 2022-12-23 | 5.000 | 5.060 | 4.910 | 5.060 | 5.060 | 25,100 |
| 2022-12-22 | 4.980 | 5.170 | 4.950 | 5.010 | 5.010 | 60,900 |
| 2022-12-21 | 5.020 | 5.080 | 4.940 | 4.990 | 4.990 | 78,100 |
| 2022-12-20 | 5.020 | 5.180 | 4.930 | 5.000 | 5.000 | 98,300 |
| 2022-12-19 | 5.030 | 5.030 | 4.850 | 4.920 | 4.920 | 60,800 |
| 2022-12-16 | 5.070 | 5.090 | 5.000 | 5.080 | 5.080 | 81,900 |
| 2022-12-15 | 5.200 | 5.200 | 5.000 | 5.040 | 5.040 | 52,800 |
| 2022-12-14 | 5.230 | 5.300 | 5.180 | 5.210 | 5.210 | 34,400 |
| 2022-12-13 | 5.310 | 5.310 | 5.200 | 5.240 | 5.240 | 29,800 |
| 2022-12-12 | 5.300 | 5.330 | 5.290 | 5.320 | 5.320 | 13,000 |
| 2022-12-09 | 5.340 | 5.340 | 5.280 | 5.300 | 5.300 | 13,500 |
| 2022-12-08 | 5.300 | 5.340 | 5.260 | 5.340 | 5.340 | 6,600 |
| 2022-12-07 | 5.340 | 5.360 | 5.280 | 5.300 | 5.300 | 40,200 |
| 2022-12-06 | 5.350 | 5.350 | 5.270 | 5.340 | 5.340 | 17,500 |
| 2022-12-05 | 5.290 | 5.900 | 5.260 | 5.340 | 5.340 | 509,400 |
| 2022-12-02 | 5.360 | 5.410 | 5.320 | 5.390 | 5.390 | 25,700 |
| 2022-12-01 | 5.300 | 5.390 | 5.280 | 5.340 | 5.340 | 23,300 |
| 2022-11-30 | 5.320 | 5.390 | 5.320 | 5.390 | 5.390 | 7,800 |
| 2022-11-29 | 5.280 | 5.420 | 5.280 | 5.350 | 5.350 | 20,200 |
| 2022-11-28 | 5.340 | 5.420 | 5.270 | 5.300 | 5.300 | 45,800 |
| 2022-11-25 | 5.340 | 5.450 | 5.260 | 5.340 | 5.340 | 106,600 |
| 2022-11-24 | 5.340 | 5.380 | 5.320 | 5.350 | 5.350 | 12,800 |
| 2022-11-23 | 5.350 | 5.380 | 5.320 | 5.370 | 5.370 | 23,300 |
| 2022-11-22 | 5.340 | 5.400 | 5.330 | 5.360 | 5.360 | 13,200 |
| 2022-11-21 | 5.430 | 5.430 | 5.310 | 5.380 | 5.380 | 39,900 |
| 2022-11-18 | 5.480 | 5.500 | 5.390 | 5.470 | 5.470 | 27,200 |
| 2022-11-17 | 5.640 | 5.640 | 5.390 | 5.500 | 5.500 | 126,500 |
| 2022-11-16 | 5.540 | 5.710 | 5.400 | 5.590 | 5.590 | 235,000 |
| 2022-11-15 | 5.490 | 5.540 | 5.380 | 5.520 | 5.520 | 110,600 |
| 2022-11-14 | 5.570 | 6.100 | 5.400 | 5.500 | 5.500 | 759,600 |
| 2022-11-11 | 5.350 | 5.600 | 5.220 | 5.370 | 5.370 | 71,100 |
| 2022-11-10 | 5.370 | 5.400 | 5.220 | 5.310 | 5.310 | 72,000 |
| 2022-11-09 | 5.470 | 5.470 | 5.300 | 5.370 | 5.370 | 44,200 |
| 2022-11-08 | 5.430 | 5.560 | 5.320 | 5.490 | 5.490 | 118,900 |
| 2022-11-07 | 5.480 | 5.530 | 5.250 | 5.420 | 5.420 | 51,100 |
| 2022-11-03 | 5.520 | 5.520 | 5.310 | 5.450 | 5.450 | 26,600 |
| 2022-11-02 | 5.490 | 5.650 | 5.460 | 5.490 | 5.490 | 90,000 |
| 2022-11-01 | 5.520 | 5.690 | 5.420 | 5.560 | 5.560 | 167,800 |
| 2022-10-31 | 5.710 | 5.710 | 5.480 | 5.500 | 5.500 | 117,000 |
| 2022-10-28 | 6.060 | 6.180 | 5.510 | 5.660 | 5.660 | 386,500 |
| 2022-10-27 | 5.170 | 7.070 | 5.170 | 6.060 | 6.060 | 1,263,700 |
| 2022-10-26 | 5.190 | 5.310 | 5.100 | 5.170 | 5.170 | 24,100 |
| 2022-10-25 | 5.140 | 5.300 | 5.080 | 5.150 | 5.150 | 15,800 |
| 2022-10-24 | 5.090 | 5.210 | 4.940 | 5.110 | 5.110 | 26,300 |
| 2022-10-21 | 5.070 | 5.160 | 5.070 | 5.120 | 5.120 | 22,700 |
| 2022-10-20 | 5.050 | 5.160 | 5.000 | 5.100 | 5.100 | 15,300 |
| 2022-10-19 | 5.010 | 5.090 | 5.000 | 5.020 | 5.020 | 12,000 |
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.