UK Arsagera historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.600	11.340	10.580	10.660	10.660	61,000
2024-11-27	10.510	10.820	10.100	10.750	10.750	69,100
2024-11-26	10.960	10.990	10.400	10.520	10.520	47,600
2024-11-25	11.050	11.070	10.700	10.900	10.900	37,100
2024-11-22	11.500	11.500	10.840	10.940	10.940	99,600
2024-11-21	11.600	12.200	11.100	11.380	11.380	398,900
2024-11-20	11.790	11.830	11.700	11.700	11.700	27,400
2024-11-19	12.140	12.140	11.610	11.770	11.770	77,600
2024-11-18	12.330	12.620	11.960	12.140	12.140	72,700
2024-11-15	12.360	12.580	12.130	12.470	12.470	62,900
2024-11-14	12.140	12.360	11.820	12.160	12.160	19,700
2024-11-13	12.300	12.370	12.140	12.150	12.150	50,800
2024-11-12	12.400	12.400	12.060	12.380	12.380	22,300
2024-11-11	12.240	12.630	12.180	12.400	12.400	71,500
2024-11-08	12.080	12.400	11.880	12.090	12.090	26,700
2024-11-07	12.050	12.060	11.830	12.010	12.010	4,100
2024-11-06	11.800	11.990	11.800	11.810	11.810	11,100
2024-11-05	11.560	11.720	11.400	11.610	11.610	19,200
2024-11-02	11.430	11.630	11.400	11.570	11.570	11,100
2024-11-01	11.760	11.820	11.340	11.420	11.420	29,200
2024-10-31	12.070	12.070	11.450	11.670	11.670	19,300
2024-10-30	11.660	12.500	11.220	11.840	11.840	169,200
2024-10-29	11.570	11.760	11.500	11.500	11.500	22,100
2024-10-28	11.660	11.980	11.580	11.600	11.600	517,000
2024-10-25	11.880	11.930	11.640	11.660	11.660	225,800
2024-10-24	11.970	12.000	11.670	11.840	11.840	210,700
2024-10-23	11.990	11.990	11.940	11.970	11.970	83,200
2024-10-22	12.030	12.070	11.900	12.000	12.000	125,500
2024-10-21	12.080	12.120	11.900	12.080	12.080	49,000
2024-10-18	12.440	12.480	11.960	12.100	12.100	71,100
2024-10-17	12.610	12.610	12.140	12.240	12.240	34,500
2024-10-16	12.590	12.630	12.500	12.510	12.510	33,000
2024-10-15	12.470	12.640	12.390	12.570	12.570	62,600
2024-10-14	12.500	12.500	12.140	12.440	12.440	58,700
2024-10-11	12.230	12.380	12.020	12.200	12.200	27,400
2024-10-10	12.150	12.260	12.110	12.220	12.220	27,600
2024-10-09	12.280	12.310	12.040	12.040	12.040	7,100
2024-10-08	12.360	12.730	12.220	12.270	12.270	51,700
2024-10-07	12.250	12.380	12.200	12.310	12.310	15,100
2024-10-04	12.050	12.250	11.960	12.240	12.240	7,400
2024-10-03	12.050	12.170	12.000	12.090	12.090	36,000
2024-10-02	12.180	12.180	12.020	12.130	12.130	12,700
2024-10-01	12.370	12.440	12.000	12.020	12.020	76,800
2024-09-30	12.350	12.500	12.250	12.300	12.300	47,600
2024-09-27	12.350	12.460	12.230	12.380	12.380	28,800
2024-09-26	12.390	12.520	12.270	12.400	12.400	31,800
2024-09-25	12.370	12.580	12.250	12.360	12.360	78,600
2024-09-24	12.290	13.310	12.250	12.440	12.440	427,400
2024-09-23	12.040	12.230	12.040	12.210	12.210	57,500
2024-09-20	12.060	12.110	11.910	12.070	12.070	33,700
2024-09-19	12.090	12.090	11.900	12.000	12.000	40,400
2024-09-18	12.110	12.250	11.940	12.060	12.060	42,200
2024-09-17	12.130	12.190	11.910	12.180	12.180	39,300
2024-09-16	12.240	12.240	11.800	12.120	12.120	142,700
2024-09-13	11.940	12.120	11.500	12.000	12.000	95,900
2024-09-12	12.030	12.030	11.810	12.000	12.000	44,900
2024-09-11	12.110	12.190	12.000	12.100	12.100	118,700
2024-09-10	12.160	12.970	12.070	12.140	12.140	425,200
2024-09-09	12.190	12.270	11.990	12.160	12.160	98,000
2024-09-06	12.530	12.720	11.960	12.020	12.020	166,700

← NewerPage 9 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.