UK Arsagera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.330 | 7.470 | 7.330 | 7.400 | 7.400 | 18,800 |
| 2026-10-16 | 7.370 | 7.450 | 7.320 | 7.400 | 7.400 | 18,800 |
| 2026-10-15 | 7.320 | 7.340 | 7.300 | 7.330 | 7.330 | 4,200 |
| 2026-10-14 | 7.370 | 7.610 | 7.260 | 7.350 | 7.350 | 50,400 |
| 2026-10-13 | 7.350 | 7.490 | 7.310 | 7.370 | 7.370 | 44,400 |
| 2026-10-12 | 7.290 | 7.450 | 7.200 | 7.330 | 7.330 | 76,900 |
| 2026-10-09 | 7.750 | 7.750 | 7.190 | 7.280 | 7.280 | 237,600 |
| 2026-10-08 | 7.620 | 7.830 | 7.600 | 7.640 | 7.640 | 45,500 |
| 2026-10-07 | 7.650 | 7.940 | 7.600 | 7.700 | 7.700 | 228,200 |
| 2026-10-06 | 7.770 | 7.810 | 7.510 | 7.610 | 7.610 | 86,100 |
| 2026-10-05 | 8.240 | 8.240 | 7.540 | 7.750 | 7.750 | 452,600 |
| 2026-10-02 | 8.350 | 8.350 | 8.160 | 8.220 | 8.220 | 40,100 |
| 2026-10-01 | 8.870 | 8.920 | 8.290 | 8.350 | 8.350 | 262,300 |
| 2026-09-30 | 7.610 | 9.220 | 7.500 | 8.980 | 8.980 | 2,038,800 |
| 2026-09-29 | 7.450 | 8.170 | 7.240 | 7.540 | 7.540 | 872,800 |
| 2026-09-28 | 7.220 | 7.670 | 7.100 | 7.220 | 7.220 | 598,000 |
| 2026-09-25 | 7.400 | 7.750 | 7.160 | 7.220 | 7.220 | 849,300 |
| 2026-09-24 | 7.490 | 7.490 | 7.360 | 7.370 | 7.370 | 22,200 |
| 2026-09-23 | 7.660 | 8.260 | 7.460 | 7.530 | 7.530 | 1,390,200 |
| 2026-09-22 | 7.500 | 8.600 | 7.230 | 7.530 | 7.530 | 378,900 |
| 2026-09-21 | 6.800 | 7.810 | 6.750 | 7.160 | 7.160 | 1,119,000 |
| 2026-09-18 | 6.870 | 6.920 | 6.840 | 6.900 | 6.900 | 9,800 |
| 2026-09-17 | 6.910 | 6.920 | 6.810 | 6.840 | 6.840 | 45,100 |
| 2026-09-16 | 6.960 | 7.340 | 6.840 | 6.860 | 6.860 | 250,400 |
| 2026-09-15 | 6.940 | 7.300 | 6.890 | 6.950 | 6.950 | 289,600 |
| 2026-09-14 | 6.860 | 7.350 | 6.770 | 6.890 | 6.890 | 791,400 |
| 2026-09-11 | 6.900 | 7.270 | 6.700 | 6.800 | 6.800 | 558,700 |
| 2026-09-10 | 6.800 | 7.130 | 6.720 | 6.780 | 6.780 | 286,800 |
| 2026-09-09 | 6.700 | 7.140 | 6.700 | 6.950 | 6.950 | 319,900 |
| 2026-09-08 | 6.980 | 7.200 | 6.650 | 6.880 | 6.880 | 384,800 |
| 2026-09-07 | 7.000 | 7.040 | 6.700 | 6.900 | 6.900 | 580,400 |
| 2026-09-04 | 6.830 | 6.990 | 6.790 | 6.870 | 6.870 | 48,700 |
| 2026-09-03 | 6.760 | 6.850 | 6.610 | 6.770 | 6.770 | 125,700 |
| 2026-09-02 | 6.440 | 6.900 | 6.440 | 6.570 | 6.570 | 187,500 |
| 2026-09-01 | 6.520 | 6.900 | 6.500 | 6.620 | 6.620 | 395,700 |
| 2026-08-31 | 6.300 | 6.600 | 6.250 | 6.600 | 6.600 | 97,400 |
| 2026-08-28 | 6.390 | 6.710 | 6.290 | 6.330 | 6.330 | 574,300 |
| 2026-08-27 | 6.340 | 6.810 | 6.340 | 6.430 | 6.430 | 212,500 |
| 2026-08-26 | 6.520 | 6.770 | 6.350 | 6.470 | 6.470 | 295,900 |
| 2026-08-25 | 6.310 | 6.710 | 6.310 | 6.670 | 6.670 | 172,100 |
| 2026-08-24 | 6.620 | 6.660 | 6.190 | 6.260 | 6.260 | 444,000 |
| 2026-08-21 | 6.520 | 6.650 | 6.470 | 6.610 | 6.610 | 60,400 |
| 2026-08-20 | 6.550 | 6.690 | 6.460 | 6.620 | 6.620 | 170,600 |
| 2026-08-19 | 6.750 | 6.970 | 6.500 | 6.670 | 6.670 | 470,900 |
| 2026-08-18 | 6.610 | 7.230 | 6.610 | 6.800 | 6.800 | 948,000 |
| 2026-08-17 | 6.830 | 6.870 | 6.460 | 6.700 | 6.700 | 281,500 |
| 2026-08-14 | 6.950 | 6.970 | 6.710 | 6.940 | 6.940 | 88,300 |
| 2026-08-13 | 7.250 | 7.300 | 6.910 | 7.010 | 7.010 | 314,500 |
| 2026-08-12 | 7.290 | 7.290 | 7.200 | 7.240 | 7.240 | 8,400 |
| 2026-08-11 | 7.390 | 7.430 | 7.190 | 7.240 | 7.240 | 73,800 |
| 2026-08-10 | 7.400 | 7.480 | 7.240 | 7.270 | 7.270 | 46,200 |
| 2026-08-07 | 7.540 | 7.560 | 7.360 | 7.440 | 7.440 | 6,100 |
| 2026-08-06 | 7.590 | 7.620 | 7.370 | 7.480 | 7.480 | 23,800 |
| 2026-08-05 | 7.500 | 7.740 | 7.470 | 7.600 | 7.600 | 40,500 |
| 2026-08-04 | 7.340 | 7.610 | 7.290 | 7.610 | 7.610 | 24,000 |
| 2026-08-03 | 7.230 | 7.450 | 7.160 | 7.400 | 7.400 | 41,900 |
| 2026-07-31 | 7.250 | 7.310 | 7.130 | 7.280 | 7.280 | 35,400 |
| 2026-07-30 | 7.510 | 7.800 | 7.120 | 7.240 | 7.240 | 161,200 |
| 2026-07-29 | 6.620 | 7.980 | 6.620 | 7.740 | 7.740 | 316,700 |
| 2026-07-28 | 6.370 | 6.640 | 6.340 | 6.480 | 6.480 | 60,400 |
Page 1 of 2 · 66 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.