UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	9.000	9.110	8.930	9.100	9.100	122,900
2025-11-06	9.110	9.180	9.000	9.100	9.100	23,100
2025-11-05	9.200	9.260	9.070	9.090	9.090	12,200
2025-11-03	9.230	9.280	9.120	9.200	9.200	23,500
2025-11-01	9.300	9.300	9.050	9.100	9.100	8,700
2025-10-31	9.330	9.450	9.040	9.100	9.100	85,500
2025-10-30	9.260	9.340	9.250	9.340	9.340	2,900
2025-10-29	9.200	9.200	9.080	9.200	9.200	24,300
2025-10-28	9.340	9.340	9.120	9.160	9.160	24,800
2025-10-27	9.590	9.610	9.210	9.260	9.260	63,300
2025-10-24	9.540	9.660	9.440	9.600	9.600	437,700
2025-10-23	9.550	9.620	9.430	9.580	9.580	521,900
2025-10-22	9.560	9.680	9.510	9.610	9.610	9,000
2025-10-21	9.900	9.900	9.510	9.570	9.570	26,200
2025-10-20	9.820	9.950	9.730	9.820	9.820	41,000
2025-10-17	9.820	9.850	9.680	9.850	9.850	12,200
2025-10-16	9.630	9.850	9.630	9.760	9.760	29,100
2025-10-15	9.620	9.700	9.620	9.630	9.630	3,200
2025-10-14	9.660	9.750	9.600	9.690	9.690	7,200
2025-10-13	9.510	9.760	9.500	9.720	9.720	46,500
2025-10-10	9.780	9.810	9.510	9.710	9.710	96,000
2025-10-09	9.760	9.840	9.670	9.830	9.830	30,700
2025-10-08	10.000	10.020	9.680	9.870	9.870	59,100
2025-10-07	9.860	10.020	9.810	9.880	9.880	66,700
2025-10-06	9.650	9.950	9.600	9.740	9.740	13,600
2025-10-03	9.760	9.910	9.660	9.790	9.790	23,900
2025-10-02	9.570	9.890	9.570	9.770	9.770	19,200
2025-10-01	9.790	10.000	9.560	9.680	9.680	34,500
2025-09-30	9.710	9.760	9.650	9.670	9.670	2,300
2025-09-29	9.790	9.860	9.590	9.730	9.730	7,900
2025-09-26	9.880	9.880	9.600	9.700	9.700	30,300
2025-09-25	9.730	9.950	9.730	9.840	9.840	18,200
2025-09-24	10.050	10.050	9.520	9.760	9.760	130,600
2025-09-23	10.140	10.160	9.960	10.060	10.060	90,800
2025-09-22	10.100	10.230	9.900	10.020	10.020	37,800
2025-09-19	10.090	10.160	10.030	10.070	10.070	16,500
2025-09-18	10.380	10.380	10.000	10.350	10.350	62,600
2025-09-17	10.370	10.380	10.260	10.330	10.330	18,600
2025-09-16	10.380	10.380	10.060	10.270	10.270	6,100
2025-09-15	10.360	10.510	10.010	10.260	10.260	119,100
2025-09-12	10.580	10.600	10.360	10.470	10.470	21,100
2025-09-11	10.590	10.770	10.450	10.490	10.490	83,300
2025-09-10	10.740	10.780	10.630	10.670	10.670	17,900
2025-09-09	10.600	10.750	10.550	10.710	10.710	19,000
2025-09-08	10.360	10.810	10.320	10.580	10.580	39,100
2025-09-05	10.300	10.930	10.000	10.220	10.220	68,800
2025-09-04	10.570	10.600	10.270	10.350	10.350	50,900
2025-09-03	10.700	10.720	10.390	10.450	10.450	39,500
2025-09-02	11.500	11.580	9.900	10.720	10.720	575,000
2025-09-01	11.350	11.500	11.350	11.470	11.470	19,900
2025-08-29	11.280	11.480	11.280	11.410	11.410	13,700
2025-08-28	11.250	11.360	11.240	11.360	11.360	14,900
2025-08-27	11.230	11.290	11.190	11.280	11.280	7,500
2025-08-26	11.330	11.440	11.220	11.220	11.220	35,400
2025-08-25	11.350	11.450	11.320	11.430	11.430	8,000
2025-08-22	11.480	11.490	11.340	11.380	11.380	12,800
2025-08-21	11.630	11.700	11.390	11.390	11.390	90,800
2025-08-20	11.400	11.700	11.330	11.630	11.630	183,300
2025-08-19	11.070	11.490	11.060	11.450	11.450	169,100
2025-08-18	10.910	11.190	10.900	11.070	11.070	49,900

← NewerPage 5 of 22 · 1,272 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.