UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.870	8.000	7.570	7.620	7.620	146,000
2026-04-29	7.940	8.050	7.530	7.890	7.890	59,000
2026-04-28	8.000	8.120	7.900	7.980	7.980	40,700
2026-04-27	8.020	8.080	7.920	8.030	8.030	61,000
2026-04-24	8.150	8.160	8.020	8.110	8.110	130,800
2026-04-23	8.160	8.270	8.150	8.210	8.210	13,200
2026-04-22	8.160	8.250	8.110	8.140	8.140	37,900
2026-04-21	8.150	8.280	8.110	8.140	8.140	73,600
2026-04-20	8.200	8.400	8.110	8.220	8.220	101,800
2026-04-17	8.170	8.580	8.110	8.170	8.170	277,500
2026-04-16	8.260	8.270	8.140	8.260	8.260	92,600
2026-04-15	8.140	8.250	8.070	8.190	8.190	93,600
2026-04-14	8.250	8.410	8.090	8.190	8.190	256,500
2026-04-13	8.300	9.320	8.110	8.380	8.380	1,644,400
2026-04-10	8.350	8.460	8.250	8.420	8.420	210,300
2026-04-09	8.630	8.720	8.330	8.440	8.440	209,700
2026-04-08	9.050	9.100	8.570	8.740	8.740	297,500
2026-04-07	9.110	9.490	8.730	8.870	8.870	504,100
2026-04-06	9.830	10.670	8.830	9.000	9.000	1,469,900
2026-04-03	10.060	10.760	9.680	10.760	10.760	1,953,300
2026-04-02	7.960	9.780	7.960	9.780	9.780	1,193,200
2026-04-01	8.160	8.290	7.840	7.970	7.970	120,700
2026-03-31	8.270	8.270	8.150	8.210	8.210	23,200
2026-03-30	8.190	8.250	8.090	8.150	8.150	69,400
2026-03-27	8.140	8.260	8.060	8.130	8.130	34,000
2026-03-26	8.190	8.250	8.180	8.210	8.210	2,700
2026-03-25	8.110	8.230	8.110	8.190	8.190	12,400
2026-03-24	8.120	8.240	8.090	8.190	8.190	47,900
2026-03-23	8.360	8.360	8.100	8.130	8.130	195,000
2026-03-20	8.350	8.460	8.290	8.300	8.300	36,400
2026-03-19	8.460	8.540	8.260	8.440	8.440	115,400
2026-03-18	8.290	8.620	8.290	8.460	8.460	246,400
2026-03-17	8.330	8.370	8.240	8.320	8.320	30,200
2026-03-16	8.230	8.330	8.230	8.280	8.280	21,300
2026-03-13	8.210	8.340	8.210	8.270	8.270	44,800
2026-03-12	8.270	8.280	8.200	8.280	8.280	32,900
2026-03-11	8.150	8.270	8.150	8.200	8.200	24,800
2026-03-10	8.240	8.240	8.140	8.160	8.160	17,000
2026-03-09	8.150	8.240	8.030	8.210	8.210	46,800
2026-03-06	8.110	8.180	8.030	8.030	8.030	41,400
2026-03-05	8.140	8.220	8.100	8.160	8.160	34,800
2026-03-04	8.140	8.210	8.100	8.150	8.150	14,200
2026-03-03	8.160	8.260	8.130	8.140	8.140	46,700
2026-03-02	8.230	8.330	8.050	8.220	8.220	152,300
2026-02-27	8.290	8.350	8.240	8.320	8.320	40,000
2026-02-26	8.280	8.350	8.280	8.350	8.350	7,400
2026-02-25	8.300	8.370	8.300	8.320	8.320	4,000
2026-02-24	8.390	8.390	8.300	8.310	8.310	21,000
2026-02-20	8.340	8.400	8.300	8.360	8.360	22,200
2026-02-19	8.320	8.430	8.320	8.400	8.400	25,800
2026-02-18	8.320	8.410	8.320	8.400	8.400	3,500
2026-02-17	8.310	8.410	8.310	8.400	8.400	16,200
2026-02-16	8.390	8.390	8.310	8.340	8.340	20,100
2026-02-13	8.340	8.340	8.250	8.310	8.310	21,900
2026-02-12	8.270	8.350	8.270	8.330	8.330	15,700
2026-02-11	8.250	8.370	8.250	8.330	8.330	11,200
2026-02-10	8.320	8.440	8.250	8.320	8.320	27,100
2026-02-09	8.460	8.470	8.330	8.340	8.340	62,800
2026-02-06	8.460	8.470	8.350	8.360	8.360	54,000
2026-02-05	8.360	8.480	8.360	8.370	8.370	56,500

← NewerPage 3 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.