UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	11.000	11.330	10.790	10.910	10.910	65,900
2025-08-14	11.240	11.240	10.770	10.870	10.870	136,700
2025-08-13	11.330	11.380	11.230	11.240	11.240	40,500
2025-08-12	11.230	11.390	11.110	11.280	11.280	43,400
2025-08-11	11.380	11.390	11.210	11.280	11.280	27,500
2025-08-08	11.010	11.400	10.960	11.290	11.290	223,800
2025-08-07	10.830	11.050	10.780	10.880	10.880	151,600
2025-08-06	10.780	10.860	10.780	10.800	10.800	1,900
2025-08-05	10.800	11.000	10.770	10.890	10.890	10,500
2025-08-04	10.820	10.820	10.740	10.740	10.740	16,300
2025-08-01	10.550	10.790	10.540	10.680	10.680	10,100
2025-07-31	10.510	10.660	10.420	10.660	10.660	19,700
2025-07-30	10.720	10.720	10.500	10.500	10.500	32,200
2025-07-29	10.640	10.710	10.430	10.590	10.590	20,900
2025-07-28	10.700	10.900	10.450	10.550	10.550	49,800
2025-07-25	10.860	10.870	10.720	10.740	10.740	6,600
2025-07-24	10.760	11.000	10.710	10.710	10.710	26,800
2025-07-23	10.700	10.770	10.620	10.740	10.740	7,200
2025-07-22	10.700	10.760	10.610	10.690	10.690	28,100
2025-07-21	10.300	10.870	10.250	10.660	10.660	45,300
2025-07-18	10.340	10.420	10.240	10.300	10.300	5,600
2025-07-17	10.110	10.550	10.110	10.330	10.330	66,800
2025-07-16	10.210	10.240	10.000	10.130	10.130	81,100
2025-07-15	9.990	10.440	9.990	10.180	10.180	53,100
2025-07-14	9.950	10.050	9.940	9.990	9.990	24,300
2025-07-11	9.900	10.040	9.900	10.000	10.000	40,700
2025-07-10	9.970	10.060	9.750	9.750	9.750	103,400
2025-07-09	10.000	10.000	9.950	9.950	9.950	5,700
2025-07-08	9.920	10.020	9.910	9.980	9.980	5,600
2025-07-07	10.070	10.070	10.000	10.050	10.050	11,400
2025-07-04	10.100	10.100	10.010	10.060	10.060	4,000
2025-07-03	10.270	10.270	10.100	10.100	10.100	11,100
2025-07-02	10.380	10.390	10.240	10.380	10.380	2,900
2025-07-01	10.270	10.390	10.160	10.340	10.340	23,200
2025-06-30	10.220	10.370	10.100	10.270	10.270	44,000
2025-06-27	10.460	10.460	10.030	10.100	10.100	45,900
2025-06-26	10.380	10.440	10.280	10.410	10.410	6,900
2025-06-25	10.310	10.400	10.210	10.240	10.240	19,600
2025-06-24	10.220	10.330	10.200	10.280	10.280	8,800
2025-06-23	10.440	10.440	10.210	10.210	10.210	16,700
2025-06-20	10.400	10.460	10.370	10.380	10.380	4,300
2025-06-19	10.600	10.610	10.200	10.350	10.350	28,700
2025-06-18	10.540	10.630	10.530	10.540	10.540	5,100
2025-06-17	10.630	10.630	10.510	10.520	10.520	1,200
2025-06-16	10.570	10.700	10.490	10.490	10.490	12,100
2025-06-13	10.540	10.700	10.540	10.650	10.650	7,900
2025-06-11	10.580	10.590	10.480	10.540	10.540	3,700
2025-06-10	10.630	10.630	10.430	10.590	10.590	2,400
2025-06-09	10.630	10.760	10.440	10.620	10.620	7,000
2025-06-06	10.710	10.810	10.610	10.730	10.730	12,500
2025-06-05	10.830	10.830	10.680	10.710	10.710	5,200
2025-06-04	10.800	10.800	10.680	10.680	10.680	4,600
2025-06-03	10.710	10.910	10.490	10.600	10.600	32,600
2025-06-02	10.770	10.820	10.740	10.740	10.740	3,400
2025-05-30	10.740	10.850	10.730	10.770	10.770	9,900
2025-05-29	10.800	10.850	10.730	10.750	10.750	5,000
2025-05-28	10.800	10.880	10.650	10.730	10.730	32,000
2025-05-27	10.870	10.970	10.800	10.800	10.800	6,800
2025-05-26	11.060	11.080	10.710	10.730	10.730	9,900
2025-05-23	10.970	10.990	10.650	10.790	10.790	6,300

← NewerPage 6 of 22 · 1,270 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.