See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← BELU.MCX stock page

Beluga Group PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-132,890.002,898.002,860.002,879.001,661.3924,606
2023-01-122,903.002,906.002,888.002,890.001,667.7324,432
2023-01-112,898.002,935.002,861.002,893.001,669.4678,012
2023-01-102,858.002,896.002,839.002,888.001,666.5844,770
2023-01-092,837.002,859.002,833.002,851.001,645.2323,699
2023-01-062,820.002,860.002,813.002,838.001,637.7312,572
2023-01-052,813.002,833.002,811.002,822.001,628.4910,200
2023-01-042,812.002,833.002,800.002,811.001,622.149,446
2023-01-032,785.002,827.002,770.002,806.001,619.2615,666
2022-12-302,788.002,800.002,755.002,768.001,597.3317,461
2022-12-292,790.002,790.002,759.002,775.001,601.3713,503
2022-12-282,744.002,800.002,732.002,759.001,592.1433,341
2022-12-272,731.002,745.002,721.002,737.001,579.4411,544
2022-12-262,748.002,750.002,685.002,729.001,574.8316,272
2022-12-232,755.002,756.002,726.002,732.001,576.5615,743
2022-12-222,766.002,790.002,733.002,733.001,577.1321,756
2022-12-212,754.002,779.002,738.002,752.001,588.1016,286
2022-12-202,698.002,785.002,669.002,739.001,580.6022,911
2022-12-192,730.002,749.002,692.002,698.001,556.9413,220
2022-12-162,705.002,746.002,700.002,727.001,573.6710,150
2022-12-152,740.002,786.002,669.002,705.001,560.9823,980
2022-12-142,775.002,780.002,730.002,743.001,582.9013,817
2022-12-132,819.002,828.002,750.002,773.001,600.2222,881
2022-12-122,830.002,840.002,812.002,814.001,623.8811,152
2022-12-092,830.002,840.002,806.002,826.001,630.8014,816
2022-12-082,835.002,880.002,805.002,813.001,623.3033,085
2022-12-072,848.002,952.002,820.002,842.001,640.0368,005
2022-12-062,867.002,869.002,799.002,814.001,623.8832,371
2022-12-052,945.002,992.002,841.002,851.001,645.23134,187
2022-12-022,826.002,861.002,815.002,855.001,647.5441,129
2022-12-012,791.002,840.002,785.002,815.001,624.4550,103
2022-11-302,790.002,814.002,775.002,785.001,607.1425,372
2022-11-292,766.002,838.002,757.002,772.001,599.6435,864
2022-11-282,753.002,778.002,750.002,766.001,596.1811,763
2022-11-252,775.002,775.002,739.002,747.001,585.2110,897
2022-11-242,741.002,800.002,741.002,774.001,600.7914,819
2022-11-232,727.002,753.002,727.002,737.001,579.444,924
2022-11-222,730.002,760.002,726.002,742.001,582.336,200
2022-11-212,786.002,786.002,714.002,748.001,585.7911,710
2022-11-182,800.002,800.002,765.002,771.001,599.065,644
2022-11-172,778.002,800.002,773.002,793.001,611.769,879
2022-11-162,781.002,793.002,733.002,778.001,603.1010,350
2022-11-152,808.002,808.002,780.002,797.001,614.0710,599
2022-11-142,800.002,828.002,790.002,799.001,615.2212,978
2022-11-112,816.002,828.002,790.002,791.001,610.6011,243
2022-11-102,776.002,816.002,774.002,806.001,619.2616,259
2022-11-092,822.002,830.002,768.002,776.001,601.9521,073
2022-11-082,820.002,850.002,815.002,822.001,628.4923,885
2022-11-072,774.002,833.002,770.002,815.001,624.4522,823
2022-11-032,795.002,795.002,500.002,759.001,592.1433,089
2022-11-022,811.002,820.002,792.002,798.001,614.649,348
2022-11-012,820.002,850.002,790.002,807.001,619.8414,535
2022-10-312,809.002,833.002,801.002,812.001,622.7214,709
2022-10-282,822.002,830.002,785.002,809.001,620.9912,177
2022-10-272,810.002,829.002,798.002,820.001,627.3422,748
2022-10-262,830.002,830.002,783.002,800.001,615.8017,400
2022-10-252,815.002,845.002,808.002,819.001,626.7622,108
2022-10-242,781.002,843.002,740.002,807.001,619.8427,613
2022-10-212,795.002,798.002,721.002,776.001,601.9527,328
2022-10-202,732.002,858.002,712.002,772.001,599.64115,530
← NewerPage 17 of 22 · 1,274 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.