UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.550	11.690	11.310	11.450	11.450	43,800
2025-02-24	11.500	11.700	11.400	11.620	11.620	38,900
2025-02-21	11.500	11.590	11.360	11.420	11.420	48,800
2025-02-20	11.360	11.750	11.340	11.510	11.510	91,300
2025-02-19	11.360	11.500	11.160	11.500	11.500	63,600
2025-02-18	11.530	11.690	11.340	11.360	11.360	56,000
2025-02-17	11.680	11.890	11.440	11.520	11.520	268,000
2025-02-14	11.480	11.870	11.180	11.510	11.510	222,900
2025-02-13	11.200	11.500	11.160	11.270	11.270	106,900
2025-02-12	11.170	11.200	10.940	11.090	11.090	24,600
2025-02-11	11.060	11.150	11.060	11.060	11.060	14,900
2025-02-10	11.120	11.160	10.980	11.060	11.060	16,000
2025-02-07	11.380	11.380	10.810	10.880	10.880	69,700
2025-02-06	11.310	11.340	11.010	11.020	11.020	45,900
2025-02-05	11.540	11.540	11.030	11.080	11.080	141,400
2025-02-04	11.560	11.760	11.500	11.540	11.540	15,800
2025-02-03	11.820	11.870	11.550	11.590	11.590	28,200
2025-01-31	11.900	11.900	11.670	11.860	11.860	46,700
2025-01-30	11.540	11.900	11.470	11.880	11.880	84,300
2025-01-29	11.510	11.700	11.370	11.540	11.540	55,300
2025-01-28	11.520	11.520	11.300	11.440	11.440	19,300
2025-01-27	11.450	11.650	11.320	11.440	11.440	75,600
2025-01-24	11.400	11.460	11.100	11.310	11.310	48,100
2025-01-23	11.300	11.490	11.290	11.430	11.430	36,700
2025-01-22	11.180	11.320	11.130	11.290	11.290	16,100
2025-01-21	11.460	11.460	11.050	11.180	11.180	23,000
2025-01-20	11.140	11.560	11.040	11.270	11.270	109,400
2025-01-17	11.210	11.410	11.020	11.140	11.140	50,800
2025-01-16	11.040	11.440	10.890	11.210	11.210	119,400
2025-01-15	11.140	11.140	10.740	11.010	11.010	56,300
2025-01-14	11.000	11.150	11.000	11.130	11.130	23,100
2025-01-13	10.920	11.170	10.920	11.010	11.010	54,400
2025-01-10	11.190	11.190	10.830	11.010	11.010	19,100
2025-01-09	11.180	11.180	10.760	10.850	10.850	51,900
2025-01-08	10.670	11.260	10.520	11.120	11.120	112,900
2025-01-06	10.660	10.940	10.540	10.610	10.610	55,200
2025-01-03	10.650	11.100	10.650	10.740	10.740	50,700
2024-12-30	10.770	10.970	10.630	10.630	10.630	58,500
2024-12-28	10.550	10.720	10.260	10.590	10.590	19,600
2024-12-27	10.770	10.800	10.600	10.600	10.600	25,000
2024-12-26	10.790	11.030	10.770	10.780	10.780	31,600
2024-12-25	10.740	11.100	10.590	10.770	10.770	35,700
2024-12-24	10.950	11.280	10.500	10.830	10.830	84,900
2024-12-23	10.640	11.010	10.600	10.650	10.650	57,000
2024-12-20	9.750	10.660	9.580	10.360	10.360	76,700
2024-12-19	9.350	9.830	9.340	9.750	9.750	38,500
2024-12-18	9.310	9.450	9.300	9.410	9.410	9,900
2024-12-17	9.490	9.490	9.210	9.310	9.310	11,600
2024-12-16	9.830	9.830	9.170	9.330	9.330	88,900
2024-12-13	10.250	10.460	9.650	9.830	9.830	77,900
2024-12-12	10.670	10.700	10.250	10.250	10.250	22,700
2024-12-11	10.770	10.770	10.630	10.630	10.630	4,900
2024-12-10	10.920	10.940	10.610	10.760	10.760	16,400
2024-12-09	10.690	10.800	10.680	10.800	10.800	6,800
2024-12-06	10.660	10.970	10.630	10.650	10.650	19,100
2024-12-05	10.600	10.690	10.320	10.530	10.530	31,100
2024-12-04	10.630	10.710	10.620	10.630	10.630	7,300
2024-12-03	10.710	10.770	10.610	10.630	10.630	10,000
2024-12-02	10.640	10.780	10.530	10.760	10.760	26,000
2024-11-29	10.860	10.860	10.600	10.630	10.630	8,000

← NewerPage 8 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.