See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▲ 1.16%
← BELU.MCX stock page

Beluga Group PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-285,946.005,977.005,910.005,968.003,972.10268,865
2023-09-275,900.005,960.005,878.005,940.003,953.46174,927
2023-09-265,917.005,925.005,822.005,885.003,916.86158,887
2023-09-255,845.005,930.005,825.005,913.003,935.49126,164
2023-09-225,720.005,830.005,650.005,807.003,864.94115,142
2023-09-215,872.005,875.005,711.005,725.003,810.37126,617
2023-09-205,859.005,926.005,710.005,873.003,908.87148,016
2023-09-196,010.006,055.005,818.005,880.003,913.53259,018
2023-09-185,908.006,066.005,900.005,984.003,982.75204,645
2023-09-155,760.005,890.005,740.005,859.003,899.5584,960
2023-09-145,853.005,859.005,606.005,799.003,859.62114,140
2023-09-135,879.005,920.005,820.005,868.003,905.5473,005
2023-09-125,741.005,900.005,724.005,870.003,906.8799,868
2023-09-115,739.005,810.005,680.005,729.003,813.0390,373
2023-09-085,801.005,869.005,650.005,788.003,852.30132,976
2023-09-075,961.005,975.005,670.005,809.003,866.27250,735
2023-09-066,019.006,020.005,942.005,970.003,973.4375,100
2023-09-055,999.006,043.005,872.005,998.003,992.07144,835
2023-09-045,950.006,012.005,945.005,989.003,986.08149,422
2023-09-015,959.005,975.005,850.005,926.003,944.15116,616
2023-08-315,857.005,946.005,850.005,918.003,938.82218,563
2023-08-305,785.005,849.005,750.005,802.003,861.62173,629
2023-08-295,774.005,830.005,713.005,755.003,830.33163,982
2023-08-285,648.005,777.005,645.005,765.003,836.99156,146
2023-08-255,643.005,659.005,598.005,641.003,754.4660,857
2023-08-245,629.005,670.005,425.005,622.003,741.8193,443
2023-08-235,737.005,748.005,550.005,640.003,753.79153,895
2023-08-225,674.005,754.005,600.005,643.003,755.79142,370
2023-08-215,655.005,685.005,610.005,645.003,757.12116,323
2023-08-185,670.005,678.005,561.005,602.003,728.50152,516
2023-08-175,695.005,750.005,585.005,615.003,737.15102,429
2023-08-165,727.005,740.005,453.005,625.003,743.81182,271
2023-08-155,686.005,799.005,550.005,731.003,814.36224,508
2023-08-145,736.005,847.005,620.005,730.003,813.69629,840
2023-08-115,690.005,693.005,577.005,602.003,728.50167,634
2023-08-105,790.005,790.005,501.005,691.003,787.74367,019
2023-08-095,797.005,847.005,651.005,651.003,761.11258,751
2023-08-085,806.005,813.005,620.005,714.003,803.05200,485
2023-08-075,710.005,900.005,614.005,736.003,817.69303,714
2023-08-045,470.005,884.005,331.005,545.003,690.56706,598
2023-08-035,350.005,490.005,226.005,415.003,604.04642,068
2023-08-025,009.005,116.004,975.005,051.003,361.78171,578
2023-08-014,882.005,030.004,862.004,962.003,302.54157,689
2023-07-314,900.004,913.004,831.004,868.003,239.98126,477
2023-07-284,927.004,935.004,851.004,855.003,231.3275,801
2023-07-274,939.004,951.004,854.004,908.003,266.60124,741
2023-07-264,999.005,012.004,866.004,894.003,257.28114,735
2023-07-255,036.005,038.004,975.005,010.003,334.4980,374
2023-07-244,949.005,050.004,927.004,975.003,311.19229,020
2023-07-214,800.004,967.004,797.004,939.003,287.23213,546
2023-07-204,900.004,925.004,687.004,801.003,195.38119,895
2023-07-194,875.004,963.004,830.004,870.003,241.3177,724
2023-07-184,800.004,920.004,763.004,867.003,239.31207,222
2023-07-174,520.004,774.004,462.004,708.003,133.49254,091
2023-07-144,545.004,566.004,503.004,517.003,006.3657,981
2023-07-134,400.004,586.004,390.004,522.003,009.69269,436
2023-07-124,417.004,434.004,343.004,428.002,947.1346,603
2023-07-114,399.004,468.004,343.004,426.002,945.80107,751
2023-07-104,230.004,395.004,230.004,391.002,922.5079,559
2023-07-074,210.004,253.004,209.004,237.002,820.0017,832
← NewerPage 14 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-09-29145.3700 RUB
2024-04-26316.2600 RUB
2024-01-2394.6000 RUB
2023-10-13189.1500 RUB
2023-09-29320.0000 RUB
2023-06-1787.2800 RUB
2023-04-26400.0000 RUB
2023-01-2375.0000 RUB
2022-10-13150.0000 RUB
2022-06-1747.2400 RUB
2021-10-0472.7600 RUB
2021-05-0690.0000 RUB
2020-10-2610.0000 RUB
2020-06-1232.0000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.