Beluga Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5,480.00 | 5,593.00 | 5,308.00 | 5,525.00 | 4,319.04 | 89,680 |
| 2024-06-11 | 5,565.00 | 5,624.00 | 5,555.00 | 5,573.00 | 4,356.56 | 30,636 |
| 2024-06-10 | 5,645.00 | 5,684.00 | 5,541.00 | 5,600.00 | 4,377.67 | 108,233 |
| 2024-06-07 | 5,544.00 | 5,690.00 | 5,506.00 | 5,620.00 | 4,393.30 | 105,858 |
| 2024-06-06 | 5,632.00 | 5,719.00 | 5,496.00 | 5,530.00 | 4,322.95 | 137,245 |
| 2024-06-05 | 5,687.00 | 5,870.00 | 5,632.00 | 5,645.00 | 4,412.85 | 126,505 |
| 2024-06-04 | 5,520.00 | 5,716.00 | 5,465.00 | 5,658.00 | 4,423.01 | 66,709 |
| 2024-06-03 | 5,595.00 | 5,643.00 | 5,295.00 | 5,440.00 | 4,252.59 | 162,331 |
| 2024-05-31 | 5,720.00 | 5,742.00 | 5,548.00 | 5,675.00 | 4,436.30 | 67,013 |
| 2024-05-30 | 5,672.00 | 5,940.00 | 5,533.00 | 5,759.00 | 4,501.96 | 587,654 |
| 2024-05-29 | 5,625.00 | 5,729.00 | 5,625.00 | 5,695.00 | 4,451.93 | 26,423 |
| 2024-05-28 | 5,690.00 | 5,753.00 | 5,619.00 | 5,637.00 | 4,406.59 | 89,889 |
| 2024-05-27 | 5,625.00 | 5,715.00 | 5,510.00 | 5,678.00 | 4,438.64 | 88,313 |
| 2024-05-24 | 5,730.00 | 5,763.00 | 5,601.00 | 5,675.00 | 4,436.30 | 65,992 |
| 2024-05-23 | 5,718.00 | 5,810.00 | 5,615.00 | 5,788.00 | 4,524.63 | 96,472 |
| 2024-05-22 | 5,808.00 | 5,815.00 | 5,700.00 | 5,725.00 | 4,475.39 | 63,470 |
| 2024-05-21 | 5,782.00 | 5,825.00 | 5,782.00 | 5,812.00 | 4,543.40 | 21,400 |
| 2024-05-20 | 5,850.00 | 5,863.00 | 5,730.00 | 5,800.00 | 4,534.02 | 48,532 |
| 2024-05-17 | 5,824.00 | 5,919.00 | 5,810.00 | 5,910.00 | 4,620.01 | 68,838 |
| 2024-05-16 | 5,868.00 | 5,868.00 | 5,819.00 | 5,835.00 | 4,561.38 | 24,710 |
| 2024-05-15 | 5,830.00 | 5,871.00 | 5,810.00 | 5,852.00 | 4,574.66 | 56,271 |
| 2024-05-14 | 5,898.00 | 5,899.00 | 5,820.00 | 5,843.00 | 4,567.63 | 70,398 |
| 2024-05-13 | 5,870.00 | 5,929.00 | 5,822.00 | 5,901.00 | 4,612.97 | 251,900 |
| 2024-05-10 | 5,993.00 | 6,041.00 | 5,986.00 | 6,030.00 | 4,713.81 | 130,940 |
| 2024-05-08 | 5,989.00 | 6,040.00 | 5,955.00 | 5,964.00 | 4,662.22 | 97,415 |
| 2024-05-07 | 5,942.00 | 6,013.00 | 5,931.00 | 5,978.00 | 4,673.16 | 90,341 |
| 2024-05-06 | 5,958.00 | 5,998.00 | 5,911.00 | 5,916.00 | 4,624.70 | 62,561 |
| 2024-05-03 | 6,006.00 | 6,024.00 | 5,901.00 | 5,937.00 | 4,641.11 | 69,568 |
| 2024-05-02 | 5,922.00 | 6,037.00 | 5,920.00 | 5,990.00 | 4,682.54 | 76,457 |
| 2024-04-30 | 5,945.00 | 5,968.00 | 5,911.00 | 5,923.00 | 4,630.17 | 17,652 |
| 2024-04-29 | 5,891.00 | 5,950.00 | 5,880.00 | 5,933.00 | 4,637.98 | 27,587 |
| 2024-04-27 | 5,967.00 | 5,977.00 | 5,852.00 | 5,884.00 | 4,599.68 | 77,043 |
| 2024-04-26 | 6,005.00 | 6,005.00 | 5,909.00 | 5,945.00 | 4,647.37 | 65,720 |
| 2024-04-25 | 5,899.00 | 6,000.00 | 5,899.00 | 5,962.00 | 4,413.43 | 83,288 |
| 2024-04-24 | 5,982.00 | 6,001.00 | 5,885.00 | 5,911.00 | 4,375.67 | 75,500 |
| 2024-04-23 | 6,041.00 | 6,095.00 | 5,936.00 | 5,996.00 | 4,438.59 | 96,026 |
| 2024-04-22 | 6,110.00 | 6,130.00 | 6,002.00 | 6,050.00 | 4,478.57 | 57,485 |
| 2024-04-19 | 6,091.00 | 6,159.00 | 6,091.00 | 6,135.00 | 4,541.49 | 52,009 |
| 2024-04-18 | 6,142.00 | 6,171.00 | 6,050.00 | 6,053.00 | 4,480.79 | 60,812 |
| 2024-04-17 | 6,205.00 | 6,240.00 | 6,120.00 | 6,132.00 | 4,539.27 | 52,583 |
| 2024-04-16 | 6,155.00 | 6,218.00 | 6,149.00 | 6,207.00 | 4,594.79 | 49,558 |
| 2024-04-15 | 6,118.00 | 6,167.00 | 6,118.00 | 6,149.00 | 4,551.85 | 35,848 |
| 2024-04-12 | 6,188.00 | 6,219.00 | 6,101.00 | 6,132.00 | 4,539.27 | 64,417 |
| 2024-04-11 | 6,136.00 | 6,210.00 | 6,132.00 | 6,195.00 | 4,585.91 | 46,645 |
| 2024-04-10 | 6,139.00 | 6,165.00 | 6,100.00 | 6,133.00 | 4,540.01 | 53,397 |
| 2024-04-09 | 6,212.00 | 6,250.00 | 6,013.00 | 6,120.00 | 4,530.39 | 132,992 |
| 2024-04-08 | 6,220.00 | 6,250.00 | 6,167.00 | 6,224.00 | 4,607.37 | 59,956 |
| 2024-04-05 | 6,146.00 | 6,246.00 | 6,105.00 | 6,170.00 | 4,567.40 | 59,837 |
| 2024-04-04 | 6,090.00 | 6,198.00 | 6,071.00 | 6,198.00 | 4,588.13 | 67,025 |
| 2024-04-03 | 6,130.00 | 6,190.00 | 6,061.00 | 6,154.00 | 4,555.56 | 105,259 |
| 2024-04-02 | 5,915.00 | 6,150.00 | 5,892.00 | 6,097.00 | 4,513.36 | 277,489 |
| 2024-04-01 | 5,870.00 | 5,928.00 | 5,861.00 | 5,878.00 | 4,351.24 | 51,968 |
| 2024-03-29 | 5,855.00 | 5,886.00 | 5,825.00 | 5,865.00 | 4,341.62 | 35,232 |
| 2024-03-28 | 5,860.00 | 5,879.00 | 5,807.00 | 5,841.00 | 4,323.85 | 26,825 |
| 2024-03-27 | 5,897.00 | 5,968.00 | 5,815.00 | 5,840.00 | 4,323.11 | 71,782 |
| 2024-03-26 | 5,846.00 | 5,895.00 | 5,825.00 | 5,870.00 | 4,345.32 | 44,315 |
| 2024-03-25 | 5,762.00 | 5,850.00 | 5,738.00 | 5,830.00 | 4,315.71 | 44,226 |
| 2024-03-22 | 5,857.00 | 5,868.00 | 5,702.00 | 5,737.00 | 4,246.87 | 62,530 |
| 2024-03-21 | 5,826.00 | 5,876.00 | 5,821.00 | 5,852.00 | 4,332.00 | 29,037 |
| 2024-03-20 | 5,824.00 | 5,899.00 | 5,750.00 | 5,829.00 | 4,314.97 | 51,453 |
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.