UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	5.010	5.060	5.010	5.040	5.040	11,900
2022-10-17	5.060	5.080	5.000	5.000	5.000	33,600
2022-10-14	5.030	5.090	5.030	5.060	5.060	14,900
2022-10-13	5.180	5.190	5.060	5.060	5.060	8,100
2022-10-12	5.100	5.150	5.050	5.110	5.110	12,400
2022-10-11	4.990	5.280	4.990	5.070	5.070	26,400
2022-10-10	4.970	5.000	4.910	5.000	5.000	16,900
2022-10-07	5.040	5.120	5.020	5.020	5.020	2,800
2022-10-06	5.020	5.210	5.020	5.150	5.150	700
2022-10-05	5.090	5.330	4.900	5.080	5.080	16,700
2022-10-04	4.880	5.460	4.750	5.000	5.000	98,200
2022-10-03	4.490	4.790	4.480	4.770	4.770	17,200
2022-09-30	4.940	6.200	4.370	4.560	4.560	906,000
2022-09-29	5.170	5.180	4.520	4.750	4.750	81,900
2022-09-28	5.090	5.250	5.000	5.000	5.000	8,100
2022-09-27	5.200	5.250	5.000	5.130	5.130	6,000
2022-09-26	5.600	5.600	4.500	5.000	5.000	116,900
2022-09-23	5.710	5.870	5.580	5.690	5.690	29,500
2022-09-22	5.900	5.920	5.630	5.800	5.800	13,000
2022-09-21	5.760	6.010	5.650	5.760	5.760	14,400
2022-09-20	6.020	6.040	5.780	5.930	5.930	92,200
2022-09-19	6.010	6.090	5.990	6.010	6.010	35,100
2022-09-16	6.040	6.400	5.950	6.000	6.000	115,200
2022-09-15	6.010	6.040	5.990	6.010	6.010	12,400
2022-09-14	5.980	6.150	5.910	6.000	6.000	21,000
2022-09-13	6.020	6.060	5.930	6.000	6.000	69,000
2022-09-12	6.050	6.050	5.900	6.030	6.030	158,400
2022-09-09	5.980	6.050	5.980	6.050	6.050	21,700
2022-09-08	6.020	6.070	5.950	5.980	5.980	93,900
2022-09-07	6.080	6.090	5.950	6.010	6.010	72,200
2022-09-06	6.280	6.290	6.000	6.090	6.090	154,900
2022-09-05	6.310	6.310	6.250	6.250	6.250	9,300
2022-09-02	6.310	6.320	6.220	6.310	6.310	52,500
2022-09-01	6.260	6.310	6.230	6.270	6.270	36,000
2022-08-31	6.210	6.420	6.200	6.310	6.310	47,200
2022-08-30	6.280	6.330	6.240	6.300	6.300	8,600
2022-08-29	6.280	6.340	6.000	6.260	6.260	105,600
2022-08-26	6.360	6.370	6.300	6.320	6.320	10,100
2022-08-25	6.370	6.440	6.110	6.280	6.280	46,500
2022-08-24	6.380	6.410	6.370	6.370	6.370	7,900
2022-08-23	6.470	6.580	6.350	6.370	6.370	33,200
2022-08-22	6.460	6.490	6.300	6.450	6.450	86,600
2022-08-19	6.290	6.360	6.220	6.340	6.340	113,800
2022-08-18	6.520	6.690	6.150	6.320	6.320	186,700
2022-08-17	6.150	6.680	6.080	6.320	6.320	174,000
2022-08-16	6.000	6.160	5.960	6.030	6.030	64,100
2022-08-15	5.840	5.960	5.830	5.960	5.960	11,400
2022-08-12	5.920	5.940	5.880	5.940	5.940	23,200
2022-08-11	5.990	5.990	5.880	5.920	5.920	10,600
2022-08-10	5.780	6.000	5.780	5.940	5.940	22,800
2022-08-09	5.740	5.980	5.740	5.950	5.950	13,800
2022-08-08	5.840	5.900	5.650	5.900	5.900	21,800
2022-08-05	5.830	5.900	5.610	5.850	5.850	21,400
2022-08-04	5.880	5.880	5.640	5.840	5.840	29,100
2022-08-03	5.840	5.900	5.740	5.750	5.750	18,500
2022-08-02	5.840	5.860	5.640	5.820	5.820	49,800
2022-08-01	5.650	5.840	5.640	5.750	5.750	105,200
2022-07-29	5.790	6.000	5.630	5.810	5.810	155,600
2022-07-28	5.660	5.800	5.650	5.750	5.750	99,500
2022-07-27	5.670	5.730	5.670	5.720	5.720	19,800

← NewerPage 18 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.