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%WTI99.21▲ 2.12%
← BELU.MCX stock page

Beluga Group PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-262,484.002,489.002,408.002,451.001,336.087,760
2022-07-252,480.002,490.002,435.002,466.001,344.268,860
2022-07-222,415.002,488.002,395.002,442.001,331.1813,429
2022-07-212,429.002,436.002,373.002,415.001,316.467,736
2022-07-202,395.002,490.002,395.002,429.001,324.0912,344
2022-07-192,420.002,444.002,300.002,393.001,304.4713,717
2022-07-182,510.002,510.002,428.002,431.001,325.1810,249
2022-07-152,410.002,532.002,405.002,474.001,348.6231,326
2022-07-142,382.002,411.002,320.002,403.001,309.928,519
2022-07-132,350.002,398.002,330.002,370.001,291.9314,678
2022-07-122,476.002,476.002,300.002,344.001,277.7625,834
2022-07-112,550.002,599.002,432.002,450.001,335.5427,228
2022-07-082,410.002,560.002,370.002,520.001,373.7035,890
2022-07-072,325.002,437.002,311.002,409.001,313.1931,898
2022-07-062,327.002,348.002,303.002,308.001,258.139,559
2022-07-052,309.002,340.002,284.002,327.001,268.4913,497
2022-07-042,334.002,350.002,300.002,301.001,254.329,598
2022-07-012,309.002,333.002,265.002,318.001,263.5810,162
2022-06-302,356.002,358.002,260.002,285.001,245.5916,664
2022-06-292,395.002,499.002,271.002,310.001,259.2240,224
2022-06-282,427.002,428.002,348.002,381.001,297.9212,100
2022-06-272,356.002,440.002,327.002,405.001,311.0118,803
2022-06-242,350.002,393.002,339.002,345.001,278.3011,625
2022-06-232,302.002,367.002,289.002,334.001,272.3018,541
2022-06-222,312.002,333.002,280.002,299.001,253.235,328
2022-06-212,295.002,345.002,263.002,314.001,261.4030,341
2022-06-202,274.002,297.002,250.002,279.001,242.3210,169
2022-06-172,286.002,292.002,268.002,279.001,242.324,902
2022-06-162,270.002,298.002,250.002,286.001,220.3913,881
2022-06-152,299.002,335.002,290.002,308.001,232.1317,652
2022-06-142,334.002,340.002,300.002,310.001,233.2011,308
2022-06-102,300.002,338.002,280.002,309.001,232.678,443
2022-06-092,345.002,345.002,280.002,300.001,227.865,723
2022-06-082,340.002,357.002,319.002,321.001,239.076,734
2022-06-072,364.002,424.002,320.002,330.001,243.8816,920
2022-06-062,305.002,427.002,283.002,336.001,247.0833,415
2022-06-032,296.002,304.002,220.002,275.001,214.517,172
2022-06-022,323.002,346.002,277.002,296.001,225.736,877
2022-06-012,316.002,344.002,290.002,312.001,234.276,203
2022-05-312,387.002,387.002,310.002,315.001,235.874,554
2022-05-302,399.002,420.002,355.002,365.001,262.567,652
2022-05-272,370.002,431.002,352.002,384.001,272.707,593
2022-05-262,360.002,388.002,355.002,357.001,258.296,027
2022-05-252,350.002,393.002,340.002,358.001,258.824,317
2022-05-242,380.002,400.002,304.002,350.001,254.558,914
2022-05-232,500.002,507.002,370.002,379.001,270.0411,369
2022-05-202,575.002,607.002,450.002,489.001,328.7614,105
2022-05-192,605.002,640.002,540.002,560.001,366.666,933
2022-05-182,569.002,675.002,568.002,590.001,382.6823,977
2022-05-172,512.002,645.002,503.002,569.001,371.4721,710
2022-05-162,550.002,580.002,500.002,512.001,341.0410,940
2022-05-132,523.002,592.002,430.002,528.001,349.5815,392
2022-05-122,480.002,652.002,451.002,525.001,347.9847,240
2022-05-112,417.002,540.002,378.002,480.001,323.9522,728
2022-05-062,400.002,468.002,350.002,380.001,270.5714,655
2022-05-052,348.002,536.002,305.002,390.001,275.9140,532
2022-05-042,390.002,398.002,311.002,315.001,235.876,629
2022-04-292,351.002,420.002,341.002,381.001,271.106,123
2022-04-282,380.002,460.002,330.002,368.001,264.1612,782
2022-04-272,271.002,466.002,264.002,370.001,265.2319,742
← NewerPage 19 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.