UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.030	6.450	6.030	6.370	6.370	87,300
2026-07-24	5.960	6.200	5.870	6.090	6.090	100,700
2026-07-23	6.000	6.080	5.890	6.060	6.060	29,300
2026-07-22	5.790	6.160	5.790	6.000	6.000	406,100
2026-07-21	5.850	5.960	5.480	5.750	5.750	131,100
2026-07-20	5.350	5.790	5.240	5.550	5.550	154,000
2026-07-17	5.500	5.600	5.310	5.490	5.490	94,700
2026-07-16	5.700	5.890	5.480	5.600	5.600	297,200
2026-07-15	5.880	5.880	5.680	5.700	5.700	25,200
2026-07-14	5.850	5.960	5.740	5.830	5.830	82,600
2026-07-13	5.710	6.120	5.630	5.990	5.990	150,300
2026-07-10	5.910	5.910	5.610	5.660	5.660	60,000
2026-07-09	5.990	6.090	5.850	6.060	6.060	67,000
2026-07-08	6.000	6.100	6.000	6.100	6.100	25,800
2026-07-07	6.100	6.100	5.800	5.940	5.940	99,300
2026-07-06	6.210	6.410	6.060	6.100	6.100	100,400
2026-07-03	6.080	6.330	5.990	6.220	6.220	73,000
2026-07-02	6.280	6.360	6.000	6.250	6.250	224,600
2026-07-01	6.320	6.380	6.140	6.310	6.310	76,400
2026-06-30	6.330	6.520	6.080	6.250	6.250	39,800
2026-06-29	6.230	6.290	5.970	6.270	6.270	95,600
2026-06-26	6.400	6.400	5.950	6.000	6.000	241,400
2026-06-25	6.470	6.510	6.330	6.340	6.340	13,600
2026-06-24	6.610	6.610	6.420	6.430	6.430	24,800
2026-06-23	6.540	6.740	6.510	6.550	6.550	43,500
2026-06-22	7.080	7.120	6.490	6.820	6.820	86,200
2026-06-19	7.120	7.240	7.000	7.150	7.150	29,500
2026-06-18	7.160	7.190	7.120	7.140	7.140	5,500
2026-06-17	7.170	7.240	7.130	7.170	7.170	4,900
2026-06-16	7.500	7.560	7.130	7.240	7.240	42,600
2026-06-15	7.150	7.580	7.100	7.510	7.510	68,900
2026-06-11	7.090	7.180	7.090	7.150	7.150	4,400
2026-06-10	7.080	7.160	7.060	7.080	7.080	8,800
2026-06-09	7.110	7.280	7.050	7.090	7.090	21,900
2026-06-08	7.390	7.390	7.130	7.200	7.200	19,500
2026-06-05	7.310	7.430	7.280	7.320	7.320	3,600
2026-06-04	7.400	7.480	7.350	7.370	7.370	23,000
2026-06-03	7.360	7.490	7.360	7.470	7.470	6,800
2026-06-02	7.320	7.440	7.320	7.410	7.410	7,400
2026-06-01	7.250	7.400	7.160	7.340	7.340	18,900
2026-05-29	7.300	7.490	7.250	7.260	7.260	12,000
2026-05-28	7.060	7.340	7.020	7.210	7.210	63,200
2026-05-27	7.200	7.440	7.010	7.050	7.050	70,800
2026-05-26	7.740	7.740	7.120	7.270	7.270	175,100
2026-05-25	7.710	7.750	7.570	7.620	7.620	23,100
2026-05-22	7.740	7.850	7.700	7.730	7.730	10,600
2026-05-21	7.780	7.910	7.690	7.780	7.780	18,500
2026-05-20	7.770	7.870	7.770	7.790	7.790	8,200
2026-05-19	7.760	7.870	7.760	7.800	7.800	4,300
2026-05-18	7.720	7.840	7.720	7.820	7.820	7,400
2026-05-15	7.760	7.900	7.710	7.790	7.790	11,700
2026-05-14	7.860	7.880	7.750	7.770	7.770	5,200
2026-05-13	7.820	7.920	7.750	7.840	7.840	42,700
2026-05-12	7.650	7.850	7.650	7.800	7.800	37,700
2026-05-11	7.730	7.740	7.610	7.700	7.700	9,400
2026-05-08	7.840	7.960	7.530	7.650	7.650	51,600
2026-05-07	7.860	7.970	7.820	7.910	7.910	20,400
2026-05-06	7.890	7.990	7.810	7.930	7.930	25,300
2026-05-05	7.980	7.980	7.770	7.940	7.940	51,200
2026-05-04	7.710	7.980	7.620	7.840	7.840	136,400

← NewerPage 2 of 5 · 254 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.