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%WTI99.15▲ 2.06%
← BELU.MCX stock page

Beluga Group PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-064,295.004,295.004,205.004,213.002,804.0320,943
2023-07-054,183.004,299.004,182.004,262.002,836.6438,287
2023-07-044,192.004,224.004,155.004,211.002,802.7024,316
2023-07-034,204.004,219.004,175.004,178.002,780.7420,905
2023-06-304,240.004,240.004,190.004,201.002,796.0422,809
2023-06-294,224.004,255.004,217.004,238.002,820.6724,047
2023-06-284,249.004,260.004,209.004,221.002,809.3626,035
2023-06-274,200.004,253.004,193.004,223.002,810.6930,255
2023-06-264,255.004,320.004,032.004,235.002,818.6794,315
2023-06-234,363.004,435.004,102.004,320.002,875.25157,552
2023-06-224,235.004,430.004,216.004,380.002,915.18192,622
2023-06-214,202.004,250.004,185.004,215.002,805.3628,449
2023-06-204,176.004,225.004,168.004,200.002,795.3836,258
2023-06-194,213.004,224.004,150.004,177.002,780.0736,689
2023-06-164,242.004,248.004,200.004,218.002,749.2723,046
2023-06-154,255.004,259.004,226.004,246.002,767.5219,347
2023-06-144,292.004,319.004,225.004,245.002,766.8751,135
2023-06-134,229.004,287.004,210.004,250.002,770.1349,765
2023-06-094,212.004,240.004,171.004,217.002,748.6231,151
2023-06-084,238.004,280.004,161.004,204.002,740.1443,076
2023-06-074,161.004,250.004,110.004,194.002,733.6240,708
2023-06-064,120.004,179.003,972.004,122.002,686.7038,602
2023-06-054,194.004,196.004,103.004,160.002,711.4645,147
2023-06-024,111.004,212.004,085.004,206.002,741.4536,281
2023-06-014,152.004,162.004,080.004,119.002,684.7427,937
2023-05-314,180.004,181.004,100.004,156.002,708.8630,910
2023-05-304,222.004,256.004,151.004,216.002,747.9646,276
2023-05-294,245.004,284.004,216.004,262.002,777.9539,501
2023-05-264,200.004,280.004,072.004,249.002,769.4768,050
2023-05-254,224.004,229.004,170.004,198.002,736.2324,663
2023-05-244,130.004,238.004,124.004,210.002,744.0544,408
2023-05-234,080.004,150.004,050.004,144.002,701.0429,053
2023-05-224,167.004,167.004,050.004,104.002,674.9638,113
2023-05-194,215.004,215.004,103.004,155.002,708.2036,993
2023-05-184,249.004,257.004,203.004,225.002,753.8341,043
2023-05-174,285.004,348.004,176.004,230.002,757.0990,808
2023-05-164,170.004,284.004,153.004,279.002,789.0371,118
2023-05-154,114.004,150.004,091.004,139.002,697.7833,278
2023-05-124,054.004,180.004,013.004,080.002,659.3260,331
2023-05-114,084.004,162.003,957.004,097.002,670.4096,414
2023-05-103,905.004,065.003,905.004,047.002,637.8163,777
2023-05-084,000.004,000.003,900.003,954.002,577.1917,556
2023-05-054,040.004,072.003,957.003,992.002,601.9635,219
2023-05-043,887.004,072.003,883.003,993.002,602.6185,330
2023-05-033,929.004,147.003,755.004,011.002,614.35206,941
2023-05-024,170.004,170.003,835.003,960.002,581.11171,531
2023-04-284,301.004,314.004,119.004,170.002,717.98170,513
2023-04-274,404.004,433.004,306.004,333.002,824.22106,196
2023-04-264,427.004,506.004,400.004,434.002,890.0698,652
2023-04-254,308.004,543.004,298.004,430.002,626.73460,839
2023-04-244,598.004,723.004,595.004,696.002,784.45236,751
2023-04-214,555.004,605.004,511.004,587.002,719.8289,553
2023-04-204,548.004,562.004,425.004,544.002,694.3376,509
2023-04-194,543.004,561.004,516.004,542.002,693.1461,843
2023-04-184,589.004,589.004,516.004,552.002,699.0775,704
2023-04-174,700.004,700.004,530.004,553.002,699.66201,526
2023-04-144,397.004,506.004,381.004,412.002,616.0681,983
2023-04-134,401.004,427.004,372.004,381.002,597.6857,571
2023-04-124,390.004,435.004,350.004,395.002,605.9857,820
2023-04-114,458.004,510.004,000.004,399.002,608.35158,252
← NewerPage 15 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.