UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	8.380	8.510	8.360	8.480	8.480	59,700
2026-02-03	8.450	8.570	8.300	8.310	8.310	254,600
2026-02-02	8.510	8.510	8.300	8.320	8.320	71,900
2026-01-30	8.460	8.530	8.410	8.430	8.430	16,500
2026-01-29	8.420	8.540	8.420	8.540	8.540	28,800
2026-01-28	8.470	8.550	8.330	8.520	8.520	32,900
2026-01-27	8.260	8.470	8.220	8.400	8.400	55,800
2026-01-26	8.470	8.470	8.260	8.270	8.270	56,800
2026-01-23	8.420	8.580	8.240	8.390	8.390	77,100
2026-01-22	8.500	8.690	8.410	8.420	8.420	65,200
2026-01-21	8.290	8.600	8.190	8.430	8.430	106,700
2026-01-20	8.230	8.300	8.200	8.210	8.210	121,100
2026-01-19	8.170	8.340	8.150	8.230	8.230	76,700
2026-01-16	8.150	8.230	8.030	8.220	8.220	134,600
2026-01-15	8.330	8.450	8.020	8.110	8.110	331,300
2026-01-14	8.830	8.830	8.330	8.410	8.410	157,300
2026-01-13	8.610	8.990	8.540	8.720	8.720	222,100
2026-01-12	8.400	8.690	8.400	8.610	8.610	15,300
2026-01-09	8.310	8.540	8.310	8.460	8.460	39,700
2026-01-08	8.250	8.460	8.210	8.300	8.300	34,400
2026-01-06	8.200	8.420	8.140	8.280	8.280	60,400
2026-01-05	8.390	8.410	7.990	8.110	8.110	479,900
2025-12-30	8.350	8.440	8.350	8.440	8.440	34,400
2025-12-29	8.380	8.450	8.350	8.380	8.380	52,600
2025-12-26	8.280	8.470	8.280	8.440	8.440	23,100
2025-12-25	8.320	8.480	8.250	8.290	8.290	83,300
2025-12-24	8.400	8.470	8.300	8.450	8.450	17,500
2025-12-23	8.390	8.550	8.300	8.380	8.380	54,600
2025-12-22	8.610	8.690	8.400	8.500	8.500	31,900
2025-12-19	8.450	8.720	8.450	8.570	8.570	43,100
2025-12-18	8.520	8.550	8.410	8.520	8.520	12,300
2025-12-17	8.540	8.770	8.400	8.450	8.450	99,400
2025-12-16	8.480	8.700	8.380	8.700	8.700	80,800
2025-12-15	8.420	8.580	8.350	8.430	8.430	19,200
2025-12-12	8.510	8.640	8.350	8.400	8.400	58,900
2025-12-11	8.610	8.650	8.550	8.620	8.620	19,800
2025-12-10	8.450	8.620	8.400	8.560	8.560	32,200
2025-12-09	8.510	8.510	8.390	8.460	8.460	23,800
2025-12-08	8.610	8.770	8.350	8.740	8.740	62,200
2025-12-05	8.470	8.630	8.400	8.550	8.550	41,100
2025-12-04	8.620	8.640	8.350	8.600	8.600	58,200
2025-12-03	8.750	8.760	8.540	8.730	8.730	57,800
2025-12-02	8.880	8.970	8.650	8.810	8.810	76,700
2025-12-01	9.060	9.100	8.750	8.940	8.940	156,400
2025-11-28	8.990	9.050	8.950	9.040	9.040	11,000
2025-11-27	9.040	9.100	8.980	9.020	9.020	12,300
2025-11-26	9.090	9.120	9.010	9.050	9.050	50,300
2025-11-25	9.040	9.160	9.010	9.090	9.090	23,300
2025-11-24	9.150	9.300	8.860	9.290	9.290	92,400
2025-11-21	9.140	9.230	9.050	9.150	9.150	69,100
2025-11-20	9.300	9.340	9.000	9.160	9.160	54,900
2025-11-19	8.930	9.160	8.900	9.010	9.010	46,600
2025-11-18	8.850	8.950	8.750	8.900	8.900	47,100
2025-11-17	8.840	8.890	8.800	8.840	8.840	7,700
2025-11-14	8.910	8.910	8.700	8.850	8.850	38,700
2025-11-13	8.860	8.960	8.840	8.900	8.900	30,000
2025-11-12	9.050	9.120	8.850	9.050	9.050	65,300
2025-11-11	9.040	9.110	9.030	9.110	9.110	6,000
2025-11-10	9.000	9.110	9.000	9.090	9.090	19,400
2025-11-07	9.000	9.110	8.930	9.100	9.100	122,900

← NewerPage 4 of 22 · 1,271 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.