UK Arsagera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 7.260 | 7.260 | 7.130 | 7.130 | 7.130 | 5,000 |
| 2022-01-27 | 6.970 | 7.360 | 6.930 | 7.150 | 7.150 | 29,000 |
| 2022-01-26 | 7.040 | 7.200 | 7.040 | 7.200 | 7.200 | 4,000 |
| 2022-01-25 | 7.090 | 7.100 | 7.000 | 7.000 | 7.000 | 5,000 |
| 2022-01-24 | 7.280 | 7.310 | 6.830 | 6.960 | 6.960 | 35,000 |
| 2022-01-21 | 7.370 | 7.380 | 7.320 | 7.380 | 7.380 | 12,000 |
| 2022-01-20 | 7.370 | 7.370 | 7.220 | 7.310 | 7.310 | 14,000 |
| 2022-01-19 | 7.110 | 7.340 | 7.110 | 7.240 | 7.240 | 12,000 |
| 2022-01-18 | 7.440 | 7.500 | 7.110 | 7.140 | 7.140 | 45,000 |
| 2022-01-17 | 7.480 | 7.500 | 7.440 | 7.440 | 7.440 | 10,000 |
| 2022-01-14 | 7.480 | 7.530 | 7.180 | 7.520 | 7.520 | 75,000 |
| 2022-01-13 | 7.520 | 7.700 | 7.430 | 7.500 | 7.500 | 57,000 |
| 2022-01-12 | 7.570 | 7.640 | 7.320 | 7.490 | 7.490 | 55,000 |
| 2022-01-11 | 7.570 | 8.180 | 7.500 | 7.520 | 7.520 | 137,000 |
| 2022-01-10 | 7.730 | 7.820 | 7.540 | 7.540 | 7.540 | 12,000 |
| 2022-01-07 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2022-01-06 | 7.650 | 7.760 | 7.650 | 7.740 | 7.740 | 8,000 |
| 2022-01-05 | 7.640 | 7.880 | 7.530 | 7.640 | 7.640 | 41,000 |
| 2022-01-04 | 7.520 | 7.740 | 7.520 | 7.740 | 7.740 | 20,000 |
| 2022-01-03 | 7.390 | 8.050 | 7.200 | 7.510 | 7.510 | 184,000 |
| 2021-12-30 | 7.410 | 7.580 | 7.390 | 7.570 | 7.570 | 10,000 |
| 2021-12-29 | 7.410 | 7.470 | 7.380 | 7.470 | 7.470 | 10,000 |
| 2021-12-28 | 7.480 | 7.580 | 7.400 | 7.410 | 7.410 | 16,000 |
| 2021-12-27 | 7.580 | 7.580 | 7.390 | 7.440 | 7.440 | 14,000 |
| 2021-12-24 | 7.510 | 7.580 | 7.240 | 7.340 | 7.340 | 104,000 |
| 2021-12-23 | 7.970 | 7.970 | 7.390 | 7.580 | 7.580 | 94,000 |
| 2021-12-22 | 7.630 | 7.770 | 7.480 | 7.700 | 7.700 | 25,000 |
| 2021-12-21 | 7.420 | 8.000 | 7.420 | 7.600 | 7.600 | 34,000 |
| 2021-12-20 | 7.710 | 7.730 | 7.260 | 7.430 | 7.430 | 64,000 |
| 2021-12-17 | 7.850 | 7.850 | 7.760 | 7.850 | 7.850 | 8,000 |
| 2021-12-16 | 7.930 | 7.940 | 7.660 | 7.780 | 7.780 | 20,000 |
| 2021-12-15 | 7.530 | 7.920 | 7.530 | 7.700 | 7.700 | 15,000 |
| 2021-12-14 | 7.750 | 7.760 | 7.450 | 7.700 | 7.700 | 36,000 |
| 2021-12-13 | 8.030 | 8.040 | 7.730 | 7.740 | 7.740 | 22,000 |
| 2021-12-10 | 8.020 | 8.060 | 7.810 | 7.980 | 7.980 | 47,000 |
| 2021-12-09 | 7.890 | 8.240 | 7.890 | 8.050 | 8.050 | 61,000 |
| 2021-12-08 | 7.830 | 8.380 | 7.610 | 8.190 | 8.190 | 349,000 |
| 2021-12-07 | 7.840 | 7.980 | 7.760 | 7.860 | 7.860 | 20,000 |
| 2021-12-06 | 8.070 | 8.070 | 7.860 | 7.900 | 7.900 | 12,000 |
| 2021-12-03 | 7.900 | 8.010 | 7.900 | 8.010 | 8.010 | 7,000 |
| 2021-12-02 | 8.020 | 8.580 | 7.870 | 7.940 | 7.940 | 68,000 |
| 2021-12-01 | 8.120 | 8.120 | 7.840 | 7.850 | 7.850 | 15,000 |
| 2021-11-30 | 7.910 | 8.240 | 7.720 | 7.820 | 7.820 | 48,000 |
| 2021-11-29 | 8.010 | 8.110 | 7.850 | 7.850 | 7.850 | 96,000 |
| 2021-11-26 | 8.130 | 8.130 | 7.970 | 8.030 | 8.030 | 27,000 |
| 2021-11-25 | 8.350 | 8.670 | 8.180 | 8.200 | 8.200 | 86,000 |
| 2021-11-24 | 8.670 | 8.880 | 8.310 | 8.310 | 8.310 | 28,000 |
| 2021-11-23 | 8.530 | 8.580 | 8.160 | 8.360 | 8.360 | 90,000 |
| 2021-11-22 | 8.590 | 8.630 | 8.520 | 8.550 | 8.550 | 22,000 |
| 2021-11-19 | 8.680 | 8.770 | 8.520 | 8.680 | 8.680 | 57,000 |
| 2021-11-18 | 8.660 | 8.700 | 8.590 | 8.600 | 8.600 | 35,000 |
| 2021-11-17 | 8.720 | 8.740 | 8.600 | 8.650 | 8.650 | 48,000 |
| 2021-11-16 | 8.740 | 8.830 | 8.700 | 8.700 | 8.700 | 48,000 |
| 2021-11-15 | 8.660 | 9.150 | 8.610 | 8.740 | 8.740 | 162,000 |
| 2021-11-12 | 8.570 | 8.900 | 8.550 | 8.700 | 8.700 | 191,000 |
| 2021-11-11 | 8.720 | 8.820 | 8.520 | 8.700 | 8.700 | 153,000 |
| 2021-11-10 | 8.580 | 9.760 | 8.550 | 8.910 | 8.910 | 702,000 |
| 2021-11-09 | 7.980 | 10.530 | 7.980 | 8.690 | 8.690 | 2,128,000 |
| 2021-11-08 | 8.010 | 8.060 | 7.760 | 7.960 | 7.960 | 62,000 |
| 2021-11-05 | 8.270 | 8.270 | 7.800 | 7.970 | 7.970 | 193,000 |
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.