UK Arsagera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 5.740 | 5.740 | 5.680 | 5.740 | 5.740 | 2,800 |
| 2022-07-25 | 5.770 | 5.770 | 5.640 | 5.700 | 5.700 | 10,800 |
| 2022-07-22 | 5.780 | 5.780 | 5.620 | 5.750 | 5.750 | 14,500 |
| 2022-07-21 | 5.570 | 5.780 | 5.570 | 5.740 | 5.740 | 11,300 |
| 2022-07-20 | 5.640 | 5.790 | 5.550 | 5.670 | 5.670 | 104,100 |
| 2022-07-19 | 5.520 | 5.690 | 5.500 | 5.690 | 5.690 | 104,700 |
| 2022-07-18 | 5.610 | 5.680 | 5.560 | 5.630 | 5.630 | 10,800 |
| 2022-07-15 | 5.550 | 5.610 | 5.530 | 5.610 | 5.610 | 10,500 |
| 2022-07-14 | 5.550 | 5.550 | 5.470 | 5.550 | 5.550 | 11,300 |
| 2022-07-13 | 5.540 | 5.610 | 5.500 | 5.560 | 5.560 | 20,900 |
| 2022-07-12 | 5.690 | 5.730 | 5.520 | 5.660 | 5.660 | 55,800 |
| 2022-07-11 | 5.720 | 5.740 | 5.520 | 5.680 | 5.680 | 7,300 |
| 2022-07-08 | 5.690 | 5.690 | 5.500 | 5.640 | 5.640 | 23,000 |
| 2022-07-07 | 5.590 | 5.640 | 5.520 | 5.640 | 5.640 | 8,700 |
| 2022-07-06 | 5.540 | 5.730 | 5.450 | 5.520 | 5.520 | 66,600 |
| 2022-07-05 | 5.530 | 5.550 | 5.500 | 5.530 | 5.530 | 23,900 |
| 2022-07-04 | 5.620 | 5.680 | 5.520 | 5.560 | 5.560 | 44,700 |
| 2022-07-01 | 5.740 | 5.750 | 5.530 | 5.700 | 5.700 | 9,200 |
| 2022-06-30 | 5.760 | 5.870 | 5.510 | 5.550 | 5.550 | 102,300 |
| 2022-06-29 | 5.540 | 5.660 | 5.510 | 5.590 | 5.590 | 19,500 |
| 2022-06-28 | 5.650 | 5.770 | 5.490 | 5.540 | 5.540 | 27,700 |
| 2022-06-27 | 5.740 | 5.770 | 5.510 | 5.660 | 5.660 | 27,300 |
| 2022-06-24 | 5.650 | 5.760 | 5.650 | 5.740 | 5.740 | 700 |
| 2022-06-23 | 5.770 | 5.780 | 5.670 | 5.710 | 5.710 | 1,700 |
| 2022-06-22 | 5.810 | 5.820 | 5.580 | 5.730 | 5.730 | 25,600 |
| 2022-06-21 | 5.610 | 5.870 | 5.570 | 5.820 | 5.820 | 10,800 |
| 2022-06-20 | 5.530 | 5.710 | 5.480 | 5.710 | 5.710 | 23,800 |
| 2022-06-17 | 5.550 | 5.600 | 5.510 | 5.600 | 5.600 | 10,500 |
| 2022-06-16 | 5.470 | 5.510 | 5.470 | 5.500 | 5.500 | 9,700 |
| 2022-06-15 | 5.430 | 5.500 | 5.420 | 5.490 | 5.490 | 6,700 |
| 2022-06-14 | 5.520 | 5.540 | 5.400 | 5.460 | 5.460 | 14,400 |
| 2022-06-10 | 5.570 | 5.590 | 5.490 | 5.590 | 5.590 | 2,900 |
| 2022-06-09 | 5.590 | 5.590 | 5.480 | 5.500 | 5.500 | 4,300 |
| 2022-06-08 | 5.610 | 5.710 | 5.500 | 5.500 | 5.500 | 6,000 |
| 2022-06-07 | 5.550 | 6.050 | 5.420 | 5.600 | 5.600 | 95,500 |
| 2022-06-06 | 5.720 | 5.720 | 5.540 | 5.540 | 5.540 | 5,800 |
| 2022-06-03 | 5.700 | 5.700 | 5.600 | 5.610 | 5.610 | 7,600 |
| 2022-06-02 | 5.830 | 5.830 | 5.670 | 5.690 | 5.690 | 4,300 |
| 2022-06-01 | 5.870 | 5.910 | 5.740 | 5.770 | 5.770 | 5,300 |
| 2022-05-31 | 5.790 | 5.790 | 5.700 | 5.710 | 5.710 | 2,300 |
| 2022-05-30 | 5.820 | 5.880 | 5.630 | 5.700 | 5.700 | 11,900 |
| 2022-05-27 | 5.660 | 5.860 | 5.640 | 5.780 | 5.780 | 17,600 |
| 2022-05-26 | 5.710 | 5.760 | 5.550 | 5.760 | 5.760 | 8,700 |
| 2022-05-25 | 5.760 | 5.760 | 5.710 | 5.750 | 5.750 | 600 |
| 2022-05-24 | 5.750 | 5.940 | 5.600 | 5.720 | 5.720 | 8,100 |
| 2022-05-23 | 5.720 | 5.760 | 5.640 | 5.740 | 5.740 | 3,800 |
| 2022-05-20 | 5.720 | 5.740 | 5.680 | 5.720 | 5.720 | 3,700 |
| 2022-05-19 | 5.740 | 5.810 | 5.640 | 5.720 | 5.720 | 9,800 |
| 2022-05-18 | 5.690 | 5.740 | 5.630 | 5.740 | 5.740 | 14,500 |
| 2022-05-17 | 5.670 | 5.760 | 5.510 | 5.690 | 5.690 | 37,700 |
| 2022-05-16 | 5.650 | 5.710 | 5.650 | 5.690 | 5.690 | 7,100 |
| 2022-05-13 | 5.710 | 5.720 | 5.670 | 5.690 | 5.690 | 5,700 |
| 2022-05-12 | 5.790 | 5.790 | 5.660 | 5.680 | 5.680 | 24,800 |
| 2022-05-11 | 5.840 | 5.910 | 5.710 | 5.720 | 5.720 | 21,300 |
| 2022-05-06 | 5.920 | 6.040 | 5.750 | 5.830 | 5.830 | 20,300 |
| 2022-05-05 | 6.010 | 6.050 | 5.900 | 6.000 | 6.000 | 22,800 |
| 2022-05-04 | 6.000 | 6.150 | 5.750 | 5.940 | 5.940 | 100,500 |
| 2022-04-29 | 6.460 | 6.460 | 5.910 | 6.010 | 6.010 | 36,000 |
| 2022-04-28 | 5.830 | 6.990 | 5.770 | 6.200 | 6.200 | 531,800 |
| 2022-04-27 | 5.840 | 5.840 | 5.630 | 5.740 | 5.740 | 18,900 |
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.