UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	10.810	11.070	10.400	10.970	10.970	14,300
2025-05-21	10.920	11.020	10.900	10.900	10.900	2,000
2025-05-20	10.990	11.030	10.920	10.920	10.920	4,600
2025-05-19	10.940	10.960	10.940	10.950	10.950	15,300
2025-05-16	10.960	10.960	10.870	10.870	10.870	4,700
2025-05-15	10.880	10.980	10.860	10.970	10.970	2,900
2025-05-14	10.910	10.980	10.880	10.970	10.970	2,400
2025-05-13	11.070	11.070	10.810	10.920	10.920	15,000
2025-05-12	11.070	11.080	10.780	11.070	11.070	51,000
2025-05-08	10.940	10.960	10.850	10.860	10.860	800
2025-05-07	10.920	10.920	10.840	10.860	10.860	500
2025-05-06	10.910	10.930	10.850	10.920	10.920	1,000
2025-05-05	10.820	10.910	10.820	10.860	10.860	7,200
2025-05-02	10.710	10.930	10.710	10.930	10.930	3,000
2025-04-30	10.910	11.020	10.700	10.860	10.860	13,800
2025-04-29	10.910	11.190	10.900	10.900	10.900	82,000
2025-04-28	11.150	11.150	10.900	10.900	10.900	23,000
2025-04-25	11.190	11.290	11.030	11.060	11.060	23,100
2025-04-24	11.130	11.190	11.010	11.130	11.130	4,700
2025-04-23	11.190	11.190	11.000	11.100	11.100	29,600
2025-04-22	11.280	11.280	11.190	11.230	11.230	4,200
2025-04-21	11.280	11.290	11.180	11.230	11.230	7,500
2025-04-18	10.960	11.350	10.960	11.190	11.190	56,100
2025-04-17	11.050	11.050	10.960	10.970	10.970	1,900
2025-04-16	11.080	11.120	10.950	10.990	10.990	26,200
2025-04-15	10.940	11.090	10.930	11.060	11.060	7,000
2025-04-14	10.590	11.130	10.590	10.940	10.940	38,500
2025-04-11	10.720	10.830	10.460	10.660	10.660	66,600
2025-04-10	10.700	10.850	10.520	10.680	10.680	21,800
2025-04-09	10.620	10.620	10.250	10.270	10.270	28,400
2025-04-08	10.480	10.830	10.480	10.620	10.620	12,100
2025-04-07	10.600	10.600	10.000	10.440	10.440	123,800
2025-04-04	10.820	11.240	10.400	10.600	10.600	84,400
2025-04-03	11.280	11.290	10.500	10.550	10.550	133,500
2025-04-02	11.300	11.330	11.190	11.250	11.250	5,800
2025-04-01	11.280	11.350	11.210	11.270	11.270	7,400
2025-03-31	11.470	11.470	11.200	11.200	11.200	55,000
2025-03-28	11.500	11.500	11.320	11.320	11.320	56,800
2025-03-27	11.430	11.620	11.400	11.490	11.490	20,200
2025-03-26	11.600	11.680	11.400	11.510	11.510	65,400
2025-03-25	11.670	11.830	11.590	11.590	11.590	36,300
2025-03-24	11.590	11.680	11.520	11.660	11.660	56,800
2025-03-21	11.830	11.830	11.590	11.590	11.590	18,900
2025-03-20	11.800	11.820	11.680	11.750	11.750	59,100
2025-03-19	11.590	11.800	11.580	11.650	11.650	17,800
2025-03-18	11.480	11.690	11.480	11.590	11.590	18,800
2025-03-17	11.540	11.580	11.410	11.550	11.550	29,600
2025-03-14	11.500	11.590	11.400	11.400	11.400	50,300
2025-03-13	11.570	11.620	11.400	11.500	11.500	53,700
2025-03-12	11.750	11.890	11.580	11.580	11.580	50,300
2025-03-11	11.610	11.900	11.550	11.800	11.800	112,800
2025-03-10	11.530	11.600	11.420	11.600	11.600	16,800
2025-03-07	11.580	11.580	11.390	11.470	11.470	20,500
2025-03-06	11.450	11.590	11.450	11.460	11.460	29,300
2025-03-05	11.600	11.600	11.390	11.390	11.390	37,000
2025-03-04	11.480	11.690	11.450	11.600	11.600	44,000
2025-03-03	11.380	11.500	11.220	11.390	11.390	25,200
2025-02-28	11.270	11.420	11.170	11.290	11.290	98,500
2025-02-27	11.550	11.550	11.250	11.270	11.270	63,200
2025-02-26	11.590	11.700	11.510	11.510	11.510	84,800

← NewerPage 7 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.