Beluga Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5,330.00 | 5,348.00 | 5,260.00 | 5,298.00 | 3,856.93 | 33,508 |
| 2023-12-20 | 5,370.00 | 5,399.00 | 5,302.00 | 5,355.00 | 3,898.43 | 44,403 |
| 2023-12-19 | 5,435.00 | 5,473.00 | 5,225.00 | 5,318.00 | 3,871.49 | 127,408 |
| 2023-12-18 | 5,204.00 | 5,422.00 | 5,182.00 | 5,415.00 | 3,942.11 | 168,361 |
| 2023-12-15 | 4,863.00 | 5,176.00 | 4,775.00 | 5,134.00 | 3,737.54 | 139,096 |
| 2023-12-14 | 4,901.00 | 4,980.00 | 4,771.00 | 4,882.00 | 3,554.08 | 55,987 |
| 2023-12-13 | 4,899.00 | 5,004.00 | 4,858.00 | 4,903.00 | 3,569.37 | 63,042 |
| 2023-12-12 | 4,796.00 | 5,003.00 | 4,773.00 | 4,890.00 | 3,559.91 | 110,731 |
| 2023-12-11 | 4,998.00 | 4,998.00 | 4,762.00 | 4,818.00 | 3,507.49 | 79,295 |
| 2023-12-08 | 4,935.00 | 5,100.00 | 4,915.00 | 4,940.00 | 3,596.31 | 88,556 |
| 2023-12-07 | 4,820.00 | 4,933.00 | 4,725.00 | 4,913.00 | 3,576.65 | 140,378 |
| 2023-12-06 | 4,966.00 | 5,040.00 | 4,780.00 | 4,812.00 | 3,503.12 | 114,720 |
| 2023-12-05 | 5,070.00 | 5,113.00 | 4,852.00 | 5,010.00 | 3,647.27 | 237,437 |
| 2023-12-04 | 5,170.00 | 5,170.00 | 5,025.00 | 5,101.00 | 3,713.51 | 125,682 |
| 2023-12-01 | 5,350.00 | 5,353.00 | 5,125.00 | 5,168.00 | 3,762.29 | 105,827 |
| 2023-11-30 | 5,430.00 | 5,471.00 | 5,330.00 | 5,351.00 | 3,895.51 | 47,368 |
| 2023-11-29 | 5,327.00 | 5,523.00 | 5,327.00 | 5,494.00 | 3,999.62 | 68,683 |
| 2023-11-28 | 5,415.00 | 5,433.00 | 5,264.00 | 5,393.00 | 3,926.09 | 85,570 |
| 2023-11-27 | 5,525.00 | 5,542.00 | 5,371.00 | 5,423.00 | 3,947.93 | 73,674 |
| 2023-11-24 | 5,540.00 | 5,580.00 | 5,510.00 | 5,546.00 | 4,037.47 | 34,247 |
| 2023-11-23 | 5,588.00 | 5,588.00 | 5,520.00 | 5,535.00 | 4,029.46 | 47,483 |
| 2023-11-22 | 5,603.00 | 5,617.00 | 5,555.00 | 5,566.00 | 4,052.03 | 35,156 |
| 2023-11-21 | 5,631.00 | 5,631.00 | 5,582.00 | 5,587.00 | 4,067.32 | 22,371 |
| 2023-11-20 | 5,565.00 | 5,635.00 | 5,559.00 | 5,601.00 | 4,077.51 | 35,923 |
| 2023-11-17 | 5,554.00 | 5,595.00 | 5,530.00 | 5,560.00 | 4,047.66 | 29,315 |
| 2023-11-16 | 5,596.00 | 5,616.00 | 5,520.00 | 5,563.00 | 4,049.85 | 43,344 |
| 2023-11-15 | 5,597.00 | 5,635.00 | 5,557.00 | 5,571.00 | 4,055.67 | 49,040 |
| 2023-11-14 | 5,674.00 | 5,695.00 | 5,577.00 | 5,615.00 | 4,087.70 | 73,003 |
| 2023-11-13 | 5,715.00 | 5,795.00 | 5,655.00 | 5,696.00 | 4,146.67 | 119,361 |
| 2023-11-10 | 5,650.00 | 5,807.00 | 5,636.00 | 5,642.00 | 4,107.36 | 136,937 |
| 2023-11-09 | 5,730.00 | 5,730.00 | 5,636.00 | 5,673.00 | 4,129.93 | 26,578 |
| 2023-11-08 | 5,698.00 | 5,739.00 | 5,673.00 | 5,715.00 | 4,160.50 | 47,912 |
| 2023-11-07 | 5,588.00 | 5,697.00 | 5,587.00 | 5,690.00 | 4,142.30 | 48,409 |
| 2023-11-06 | 5,565.00 | 5,589.00 | 5,557.00 | 5,564.00 | 4,050.58 | 12,635 |
| 2023-11-03 | 5,570.00 | 5,597.00 | 5,545.00 | 5,565.00 | 4,051.30 | 20,140 |
| 2023-11-02 | 5,616.00 | 5,628.00 | 5,570.00 | 5,575.00 | 4,058.58 | 27,478 |
| 2023-11-01 | 5,600.00 | 5,634.00 | 5,591.00 | 5,604.00 | 4,079.70 | 22,510 |
| 2023-10-31 | 5,654.00 | 5,700.00 | 5,574.00 | 5,624.00 | 4,094.26 | 44,404 |
| 2023-10-30 | 5,600.00 | 5,700.00 | 5,545.00 | 5,664.00 | 4,123.38 | 47,373 |
| 2023-10-27 | 5,634.00 | 5,645.00 | 5,484.00 | 5,593.00 | 4,071.69 | 66,505 |
| 2023-10-26 | 5,696.00 | 5,710.00 | 5,611.00 | 5,615.00 | 4,087.70 | 55,218 |
| 2023-10-25 | 5,700.00 | 5,725.00 | 5,680.00 | 5,707.00 | 4,154.68 | 30,262 |
| 2023-10-24 | 5,775.00 | 5,775.00 | 5,709.00 | 5,738.00 | 4,177.25 | 53,462 |
| 2023-10-23 | 5,670.00 | 5,797.00 | 5,643.00 | 5,791.00 | 4,215.83 | 109,243 |
| 2023-10-20 | 5,699.00 | 5,711.00 | 5,605.00 | 5,681.00 | 4,135.75 | 51,409 |
| 2023-10-19 | 5,770.00 | 5,770.00 | 5,690.00 | 5,717.00 | 4,161.96 | 55,003 |
| 2023-10-18 | 5,780.00 | 5,800.00 | 5,732.00 | 5,765.00 | 4,196.90 | 54,713 |
| 2023-10-17 | 5,758.00 | 5,800.00 | 5,742.00 | 5,786.00 | 4,212.19 | 74,169 |
| 2023-10-16 | 5,700.00 | 5,769.00 | 5,660.00 | 5,745.00 | 4,182.34 | 131,824 |
| 2023-10-13 | 5,563.00 | 5,711.00 | 5,553.00 | 5,680.00 | 4,135.02 | 149,821 |
| 2023-10-12 | 5,500.00 | 5,589.00 | 5,367.00 | 5,570.00 | 3,917.24 | 62,351 |
| 2023-10-11 | 5,620.00 | 5,644.00 | 5,509.00 | 5,593.00 | 3,933.42 | 59,536 |
| 2023-10-10 | 5,535.00 | 5,638.00 | 5,520.00 | 5,614.00 | 3,948.19 | 81,168 |
| 2023-10-09 | 5,540.00 | 5,559.00 | 5,513.00 | 5,530.00 | 3,889.11 | 41,013 |
| 2023-10-06 | 5,553.00 | 5,562.00 | 5,510.00 | 5,538.00 | 3,894.74 | 41,923 |
| 2023-10-05 | 5,520.00 | 5,560.00 | 5,480.00 | 5,515.00 | 3,878.56 | 48,027 |
| 2023-10-04 | 5,567.00 | 5,583.00 | 5,500.00 | 5,520.00 | 3,882.08 | 46,282 |
| 2023-10-03 | 5,587.00 | 5,593.00 | 5,524.00 | 5,580.00 | 3,924.28 | 57,830 |
| 2023-10-02 | 5,526.00 | 5,628.00 | 5,472.00 | 5,616.00 | 3,949.59 | 157,581 |
| 2023-09-29 | 5,630.00 | 5,649.00 | 5,515.00 | 5,576.00 | 3,921.46 | 450,411 |
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.