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%WTI99.22▲ 2.13%
← BELU.MCX stock page

Beluga Group PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-182,730.002,730.002,684.002,707.001,562.1315,128
2022-10-172,681.002,728.002,675.002,713.001,565.5926,433
2022-10-142,700.002,700.002,661.002,686.001,550.0110,625
2022-10-132,724.002,724.002,671.002,697.001,556.3616,203
2022-10-122,670.002,750.002,650.002,709.001,476.7245,132
2022-10-112,727.002,770.002,720.002,765.001,507.2552,426
2022-10-102,600.002,730.002,523.002,711.001,477.8138,852
2022-10-072,680.002,745.002,605.002,690.001,466.3754,359
2022-10-062,682.002,846.002,674.002,680.001,460.9174,764
2022-10-052,740.002,799.002,561.002,674.001,457.6456,542
2022-10-042,801.002,820.002,679.002,727.001,486.5452,439
2022-10-032,679.002,697.002,594.002,670.001,455.4678,273
2022-09-302,455.002,640.002,415.002,551.001,390.5927,874
2022-09-292,610.002,648.002,455.002,478.001,350.8024,492
2022-09-282,601.002,698.002,594.002,603.001,418.9413,020
2022-09-272,561.002,710.002,521.002,662.001,451.1020,400
2022-09-262,599.002,749.002,400.002,547.001,388.4152,546
2022-09-232,835.002,835.002,567.002,628.001,432.5728,279
2022-09-222,801.002,897.002,720.002,800.001,526.3336,947
2022-09-212,650.002,988.002,436.002,788.001,519.7958,913
2022-09-203,033.003,100.002,692.002,791.001,521.4277,546
2022-09-193,016.003,040.003,014.003,033.001,653.346,561
2022-09-163,010.003,060.003,003.003,010.001,640.8015,025
2022-09-153,040.003,040.002,995.003,023.001,647.8910,465
2022-09-142,992.003,045.002,990.003,021.001,646.8017,422
2022-09-133,023.003,046.002,985.002,991.001,630.4519,459
2022-09-123,033.003,044.002,922.003,023.001,647.8910,784
2022-09-092,998.003,034.002,963.002,999.001,634.8115,969
2022-09-082,937.003,015.002,917.002,975.001,621.7221,872
2022-09-072,920.002,949.002,889.002,937.001,601.0110,995
2022-09-063,020.003,037.002,865.002,921.001,592.2930,955
2022-09-053,049.003,055.003,010.003,017.001,644.6215,814
2022-09-023,000.003,049.002,994.003,038.001,656.0718,303
2022-09-013,005.003,068.002,993.003,000.001,635.3534,479
2022-08-312,920.003,000.002,920.002,993.001,631.5433,480
2022-08-302,930.003,034.002,900.002,926.001,595.0191,967
2022-08-292,800.002,869.002,770.002,858.001,557.9546,513
2022-08-262,808.002,867.002,736.002,808.001,530.6937,363
2022-08-252,774.002,927.002,722.002,788.001,519.79142,628
2022-08-242,658.002,700.002,650.002,690.001,466.3717,323
2022-08-232,653.002,680.002,630.002,657.001,448.388,909
2022-08-222,567.002,653.002,562.002,653.001,446.2012,624
2022-08-192,610.002,704.002,530.002,582.001,407.4933,110
2022-08-182,640.002,670.002,585.002,600.001,417.3115,751
2022-08-172,670.002,670.002,566.002,634.001,435.8417,229
2022-08-162,700.002,700.002,602.002,657.001,448.3824,139
2022-08-152,500.002,625.002,491.002,618.001,427.1249,055
2022-08-122,470.002,484.002,441.002,482.001,352.985,167
2022-08-112,499.002,516.002,435.002,465.001,343.718,807
2022-08-102,460.002,510.002,460.002,494.001,359.5213,475
2022-08-092,479.002,479.002,438.002,460.001,340.995,421
2022-08-082,425.002,495.002,425.002,457.001,339.3513,459
2022-08-052,486.002,511.002,372.002,430.001,324.6417,679
2022-08-042,506.002,538.002,450.002,492.001,358.439,169
2022-08-032,444.002,514.002,432.002,505.001,365.5212,353
2022-08-022,495.002,505.002,432.002,444.001,332.279,999
2022-08-012,520.002,549.002,415.002,481.001,352.4419,215
2022-07-292,538.002,550.002,472.002,496.001,360.6117,928
2022-07-282,567.002,590.002,440.002,504.001,364.9723,005
2022-07-272,468.002,595.002,449.002,540.001,384.6027,964
← NewerPage 18 of 22 · 1,270 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.