Beluga Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 635.00 | 646.00 | 621.00 | 626.00 | 489.36 | 114,956 |
| 2024-09-04 | 614.00 | 640.00 | 611.00 | 627.00 | 490.14 | 146,943 |
| 2024-09-03 | 598.00 | 618.00 | 594.00 | 608.00 | 475.29 | 153,562 |
| 2024-09-02 | 591.00 | 605.00 | 581.00 | 595.00 | 465.13 | 183,485 |
| 2024-08-30 | 620.00 | 620.00 | 600.00 | 604.00 | 472.16 | 172,438 |
| 2024-08-29 | 618.00 | 621.00 | 605.00 | 613.00 | 479.20 | 175,102 |
| 2024-08-28 | 647.00 | 647.00 | 605.00 | 620.00 | 484.67 | 309,465 |
| 2024-08-27 | 671.00 | 674.00 | 633.00 | 647.00 | 505.78 | 431,909 |
| 2024-08-26 | 699.00 | 709.00 | 650.00 | 664.00 | 519.07 | 708,767 |
| 2024-08-23 | 713.00 | 719.00 | 652.00 | 663.00 | 518.28 | 1,027,863 |
| 2024-08-22 | 4,223.00 | 4,223.00 | 651.00 | 720.00 | 562.84 | 5,107,096 |
| 2024-08-21 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | 3,667.86 | 0 |
| 2024-08-20 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | 3,667.86 | 0 |
| 2024-08-19 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | 3,667.86 | 0 |
| 2024-08-16 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | 3,667.86 | 0 |
| 2024-08-15 | 4,700.00 | 4,767.00 | 4,400.00 | 4,653.00 | 3,637.37 | 517,874 |
| 2024-08-14 | 4,835.00 | 4,847.00 | 4,642.00 | 4,731.00 | 3,698.35 | 131,631 |
| 2024-08-13 | 4,813.00 | 4,898.00 | 4,788.00 | 4,869.00 | 3,806.23 | 105,521 |
| 2024-08-12 | 4,954.00 | 5,016.00 | 4,750.00 | 4,821.00 | 3,768.70 | 174,439 |
| 2024-08-09 | 5,000.00 | 5,070.00 | 4,950.00 | 4,989.00 | 3,900.03 | 53,552 |
| 2024-08-08 | 5,098.00 | 5,098.00 | 4,966.00 | 5,006.00 | 3,913.32 | 70,784 |
| 2024-08-07 | 5,101.00 | 5,136.00 | 5,015.00 | 5,101.00 | 3,987.59 | 71,831 |
| 2024-08-06 | 5,055.00 | 5,136.00 | 4,953.00 | 5,026.00 | 3,928.96 | 144,749 |
| 2024-08-05 | 5,107.00 | 5,143.00 | 4,928.00 | 4,992.00 | 3,902.38 | 82,267 |
| 2024-08-02 | 5,107.00 | 5,170.00 | 5,079.00 | 5,130.00 | 4,010.26 | 46,139 |
| 2024-08-01 | 5,106.00 | 5,145.00 | 5,088.00 | 5,108.00 | 3,993.06 | 19,480 |
| 2024-07-31 | 5,101.00 | 5,140.00 | 5,060.00 | 5,086.00 | 3,975.86 | 40,175 |
| 2024-07-30 | 5,003.00 | 5,145.00 | 5,003.00 | 5,128.00 | 4,008.69 | 35,256 |
| 2024-07-29 | 5,208.00 | 5,209.00 | 5,055.00 | 5,071.00 | 3,964.14 | 34,828 |
| 2024-07-26 | 5,253.00 | 5,288.00 | 5,137.00 | 5,232.00 | 4,089.99 | 53,312 |
| 2024-07-25 | 5,217.00 | 5,290.00 | 5,208.00 | 5,267.00 | 4,117.35 | 35,439 |
| 2024-07-24 | 5,326.00 | 5,382.00 | 5,187.00 | 5,271.00 | 4,120.48 | 110,163 |
| 2024-07-23 | 5,465.00 | 5,465.00 | 5,305.00 | 5,326.00 | 4,163.48 | 44,824 |
| 2024-07-22 | 5,400.00 | 5,485.00 | 5,381.00 | 5,456.00 | 4,265.10 | 51,777 |
| 2024-07-19 | 5,269.00 | 5,385.00 | 5,229.00 | 5,370.00 | 4,197.87 | 27,005 |
| 2024-07-18 | 5,150.00 | 5,279.00 | 5,075.00 | 5,242.00 | 4,097.81 | 42,040 |
| 2024-07-17 | 5,217.00 | 5,217.00 | 5,044.00 | 5,142.00 | 4,019.64 | 52,150 |
| 2024-07-16 | 5,146.00 | 5,188.00 | 5,041.00 | 5,145.00 | 4,021.98 | 43,019 |
| 2024-07-15 | 5,228.00 | 5,260.00 | 5,068.00 | 5,113.00 | 3,996.97 | 42,844 |
| 2024-07-12 | 5,283.00 | 5,317.00 | 5,180.00 | 5,228.00 | 4,086.87 | 49,228 |
| 2024-07-11 | 5,177.00 | 5,339.00 | 5,161.00 | 5,219.00 | 4,079.83 | 117,523 |
| 2024-07-10 | 5,412.00 | 5,462.00 | 4,905.00 | 5,178.00 | 4,047.78 | 135,770 |
| 2024-07-09 | 5,500.00 | 5,517.00 | 5,391.00 | 5,475.00 | 4,279.95 | 55,793 |
| 2024-07-08 | 5,600.00 | 5,637.00 | 5,501.00 | 5,507.00 | 4,304.97 | 38,315 |
| 2024-07-05 | 5,553.00 | 5,606.00 | 5,496.00 | 5,600.00 | 4,377.67 | 46,492 |
| 2024-07-04 | 5,620.00 | 5,699.00 | 5,539.00 | 5,608.00 | 4,383.92 | 53,325 |
| 2024-07-03 | 5,742.00 | 5,744.00 | 5,610.00 | 5,657.00 | 4,422.23 | 29,862 |
| 2024-07-02 | 5,708.00 | 5,753.00 | 5,692.00 | 5,732.00 | 4,480.86 | 26,047 |
| 2024-07-01 | 5,699.00 | 5,720.00 | 5,650.00 | 5,681.00 | 4,440.99 | 29,566 |
| 2024-06-28 | 5,674.00 | 5,742.00 | 5,665.00 | 5,697.00 | 4,453.50 | 26,970 |
| 2024-06-27 | 5,775.00 | 5,775.00 | 5,633.00 | 5,667.00 | 4,430.05 | 43,462 |
| 2024-06-26 | 5,728.00 | 5,790.00 | 5,680.00 | 5,772.00 | 4,512.13 | 66,538 |
| 2024-06-25 | 5,585.00 | 5,787.00 | 5,514.00 | 5,607.00 | 4,383.14 | 102,173 |
| 2024-06-24 | 5,568.00 | 5,640.00 | 5,527.00 | 5,585.00 | 4,365.94 | 34,119 |
| 2024-06-21 | 5,487.00 | 5,610.00 | 5,481.00 | 5,600.00 | 4,377.67 | 50,522 |
| 2024-06-20 | 5,492.00 | 5,576.00 | 5,403.00 | 5,518.00 | 4,313.57 | 69,384 |
| 2024-06-19 | 5,525.00 | 5,540.00 | 5,438.00 | 5,457.00 | 4,265.88 | 66,246 |
| 2024-06-18 | 5,578.00 | 5,601.00 | 5,470.00 | 5,544.00 | 4,333.89 | 60,391 |
| 2024-06-17 | 5,631.00 | 5,655.00 | 5,516.00 | 5,600.00 | 4,377.67 | 66,793 |
| 2024-06-14 | 5,593.00 | 5,699.00 | 5,533.00 | 5,670.00 | 4,432.39 | 46,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-29 | 145.3700 RUB |
| 2024-04-26 | 316.2600 RUB |
| 2024-01-23 | 94.6000 RUB |
| 2023-10-13 | 189.1500 RUB |
| 2023-09-29 | 320.0000 RUB |
| 2023-06-17 | 87.2800 RUB |
| 2023-04-26 | 400.0000 RUB |
| 2023-01-23 | 75.0000 RUB |
| 2022-10-13 | 150.0000 RUB |
| 2022-06-17 | 47.2400 RUB |
| 2021-10-04 | 72.7600 RUB |
| 2021-05-06 | 90.0000 RUB |
| 2020-10-26 | 10.0000 RUB |
| 2020-06-12 | 32.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.