Beluga Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 5,824.00 | 5,899.00 | 5,750.00 | 5,829.00 | 4,314.97 | 51,453 |
| 2024-03-19 | 5,849.00 | 5,910.00 | 5,800.00 | 5,885.00 | 4,356.43 | 111,158 |
| 2024-03-18 | 5,680.00 | 5,858.00 | 5,654.00 | 5,855.00 | 4,334.22 | 186,229 |
| 2024-03-15 | 5,765.00 | 5,830.00 | 5,651.00 | 5,735.00 | 4,245.39 | 113,492 |
| 2024-03-14 | 5,851.00 | 5,852.00 | 5,683.00 | 5,735.00 | 4,245.39 | 240,514 |
| 2024-03-13 | 5,909.00 | 5,916.00 | 5,852.00 | 5,877.00 | 4,350.50 | 49,236 |
| 2024-03-12 | 5,925.00 | 5,939.00 | 5,824.00 | 5,863.00 | 4,340.14 | 78,125 |
| 2024-03-11 | 5,880.00 | 5,971.00 | 5,857.00 | 5,900.00 | 4,367.53 | 122,528 |
| 2024-03-07 | 5,835.00 | 5,883.00 | 5,803.00 | 5,827.00 | 4,313.49 | 40,573 |
| 2024-03-06 | 5,800.00 | 5,887.00 | 5,784.00 | 5,875.00 | 4,349.02 | 74,554 |
| 2024-03-05 | 5,838.00 | 5,875.00 | 5,784.00 | 5,806.00 | 4,297.95 | 73,618 |
| 2024-03-04 | 5,665.00 | 5,878.00 | 5,659.00 | 5,816.00 | 4,305.35 | 195,258 |
| 2024-03-01 | 5,647.00 | 5,668.00 | 5,632.00 | 5,658.00 | 4,188.39 | 29,939 |
| 2024-02-29 | 5,629.00 | 5,666.00 | 5,601.00 | 5,659.00 | 4,189.13 | 52,266 |
| 2024-02-28 | 5,662.00 | 5,689.00 | 5,600.00 | 5,619.00 | 4,159.52 | 79,503 |
| 2024-02-27 | 5,644.00 | 5,671.00 | 5,618.00 | 5,660.00 | 4,189.87 | 53,362 |
| 2024-02-26 | 5,615.00 | 5,720.00 | 5,591.00 | 5,624.00 | 4,163.22 | 127,496 |
| 2024-02-22 | 5,561.00 | 5,640.00 | 5,516.00 | 5,529.00 | 4,092.89 | 45,709 |
| 2024-02-21 | 5,545.00 | 5,560.00 | 5,348.00 | 5,515.00 | 4,082.53 | 112,490 |
| 2024-02-20 | 5,675.00 | 5,682.00 | 5,507.00 | 5,641.00 | 4,175.80 | 100,042 |
| 2024-02-19 | 5,694.00 | 5,735.00 | 5,670.00 | 5,691.00 | 4,212.82 | 41,535 |
| 2024-02-16 | 5,798.00 | 5,820.00 | 5,651.00 | 5,709.00 | 4,226.14 | 129,746 |
| 2024-02-15 | 5,725.00 | 5,805.00 | 5,678.00 | 5,737.00 | 4,246.87 | 100,101 |
| 2024-02-14 | 5,725.00 | 5,744.00 | 5,684.00 | 5,701.00 | 4,220.22 | 29,949 |
| 2024-02-13 | 5,694.00 | 5,720.00 | 5,676.00 | 5,700.00 | 4,219.48 | 27,824 |
| 2024-02-12 | 5,666.00 | 5,714.00 | 5,660.00 | 5,687.00 | 4,209.85 | 29,806 |
| 2024-02-09 | 5,695.00 | 5,695.00 | 5,621.00 | 5,636.00 | 4,172.10 | 32,240 |
| 2024-02-08 | 5,726.00 | 5,726.00 | 5,670.00 | 5,692.00 | 4,213.56 | 45,156 |
| 2024-02-07 | 5,755.00 | 5,755.00 | 5,705.00 | 5,717.00 | 4,232.06 | 27,930 |
| 2024-02-06 | 5,688.00 | 5,736.00 | 5,687.00 | 5,710.00 | 4,226.88 | 40,780 |
| 2024-02-05 | 5,712.00 | 5,748.00 | 5,668.00 | 5,675.00 | 4,200.97 | 36,670 |
| 2024-02-02 | 5,770.00 | 5,775.00 | 5,709.00 | 5,711.00 | 4,227.62 | 31,939 |
| 2024-02-01 | 5,750.00 | 5,777.00 | 5,713.00 | 5,750.00 | 4,256.49 | 75,144 |
| 2024-01-31 | 5,661.00 | 5,750.00 | 5,653.00 | 5,707.00 | 4,224.66 | 90,666 |
| 2024-01-30 | 5,619.00 | 5,664.00 | 5,603.00 | 5,659.00 | 4,189.13 | 43,618 |
| 2024-01-29 | 5,598.00 | 5,668.00 | 5,572.00 | 5,600.00 | 4,145.45 | 65,159 |
| 2024-01-26 | 5,599.00 | 5,638.00 | 5,551.00 | 5,564.00 | 4,118.80 | 61,203 |
| 2024-01-25 | 5,700.00 | 5,701.00 | 5,591.00 | 5,623.00 | 4,162.48 | 46,677 |
| 2024-01-24 | 5,715.00 | 5,741.00 | 5,670.00 | 5,698.00 | 4,218.00 | 26,565 |
| 2024-01-23 | 5,709.00 | 5,743.00 | 5,703.00 | 5,720.00 | 4,234.28 | 30,362 |
| 2024-01-22 | 5,695.00 | 5,729.00 | 5,688.00 | 5,711.00 | 4,157.59 | 22,546 |
| 2024-01-19 | 5,740.00 | 5,760.00 | 5,627.00 | 5,700.00 | 4,149.58 | 41,049 |
| 2024-01-18 | 5,830.00 | 5,837.00 | 5,681.00 | 5,763.00 | 4,195.45 | 87,586 |
| 2024-01-17 | 5,729.00 | 5,811.00 | 5,705.00 | 5,802.00 | 4,223.84 | 71,103 |
| 2024-01-16 | 5,714.00 | 5,748.00 | 5,670.00 | 5,735.00 | 4,175.06 | 54,302 |
| 2024-01-15 | 5,712.00 | 5,769.00 | 5,589.00 | 5,721.00 | 4,164.87 | 92,029 |
| 2024-01-12 | 5,750.00 | 5,769.00 | 5,686.00 | 5,708.00 | 4,155.41 | 41,038 |
| 2024-01-11 | 5,705.00 | 5,755.00 | 5,668.00 | 5,722.00 | 4,165.60 | 37,850 |
| 2024-01-10 | 5,610.00 | 5,780.00 | 5,604.00 | 5,764.00 | 4,196.18 | 130,320 |
| 2024-01-09 | 5,523.00 | 5,617.00 | 5,504.00 | 5,590.00 | 4,069.50 | 53,853 |
| 2024-01-08 | 5,515.00 | 5,560.00 | 5,461.00 | 5,522.00 | 4,020.00 | 31,567 |
| 2024-01-05 | 5,565.00 | 5,590.00 | 5,498.00 | 5,514.00 | 4,014.18 | 19,183 |
| 2024-01-04 | 5,541.00 | 5,599.00 | 5,520.00 | 5,525.00 | 4,022.18 | 26,502 |
| 2024-01-03 | 5,348.00 | 5,550.00 | 5,348.00 | 5,540.00 | 4,033.10 | 42,250 |
| 2023-12-29 | 5,331.00 | 5,379.00 | 5,311.00 | 5,365.00 | 3,905.71 | 29,383 |
| 2023-12-28 | 5,330.00 | 5,378.00 | 5,300.00 | 5,342.00 | 3,888.96 | 37,842 |
| 2023-12-27 | 5,297.00 | 5,368.00 | 5,247.00 | 5,363.00 | 3,904.25 | 96,959 |
| 2023-12-26 | 5,386.00 | 5,444.00 | 5,341.00 | 5,352.00 | 3,896.24 | 104,227 |
| 2023-12-25 | 5,412.00 | 5,459.00 | 5,324.00 | 5,354.00 | 3,897.70 | 61,976 |
| 2023-12-22 | 5,299.00 | 5,401.00 | 5,278.00 | 5,359.00 | 3,901.34 | 47,653 |
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.