Beluga Group PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	249.40	279.20	244.80	275.00	275.00	1,112,723
2026-07-24	231.40	249.00	228.00	245.00	245.00	1,080,880
2026-07-23	234.00	236.80	228.80	233.20	233.20	337,564
2026-07-22	234.60	238.80	226.60	229.60	229.60	487,816
2026-07-21	229.40	238.60	224.40	234.20	234.20	736,695
2026-07-20	209.20	241.80	205.00	225.40	225.40	1,163,015
2026-07-17	215.00	221.40	202.40	207.00	207.00	717,612
2026-07-16	229.00	232.60	214.80	220.40	220.40	579,952
2026-07-15	238.20	240.00	228.00	230.20	230.20	303,833
2026-07-14	237.40	242.00	236.60	241.60	241.60	311,029
2026-07-13	232.00	238.60	230.00	235.80	235.80	463,225
2026-07-10	237.60	238.00	231.00	231.40	231.40	244,042
2026-07-09	243.20	246.00	234.60	236.40	236.40	300,783
2026-07-08	243.00	249.40	234.40	247.20	247.20	403,634
2026-07-07	243.20	247.80	227.60	238.60	238.60	1,050,457
2026-07-06	249.20	251.60	240.20	246.00	246.00	538,443
2026-07-03	247.40	251.20	245.00	250.00	250.00	205,837
2026-07-02	249.00	252.00	245.60	249.80	249.80	405,262
2026-07-01	246.20	253.40	245.00	249.80	249.80	444,709
2026-06-30	247.40	254.00	242.20	244.40	244.40	702,416
2026-06-29	243.40	251.80	238.20	250.40	250.40	923,107
2026-06-26	253.80	262.60	241.00	250.00	250.00	1,209,404
2026-06-25	262.80	267.00	245.60	253.40	253.40	1,138,146
2026-06-24	276.80	280.00	253.00	257.40	257.40	1,062,078
2026-06-23	271.60	277.20	261.20	276.00	276.00	424,241
2026-06-22	291.40	293.60	265.20	270.00	270.00	1,275,809
2026-06-19	295.40	299.00	286.60	293.80	293.80	461,006
2026-06-18	302.40	302.40	292.00	293.20	293.20	653,615
2026-06-17	300.40	303.80	298.80	300.80	300.80	183,596
2026-06-16	306.60	308.60	299.60	302.20	302.20	261,363
2026-06-15	300.80	307.40	299.80	305.00	305.00	247,076
2026-06-11	305.00	311.00	298.60	301.20	301.20	380,980
2026-06-10	301.20	307.20	300.20	304.40	304.40	217,884
2026-06-09	302.40	308.00	296.80	303.00	303.00	487,452
2026-06-08	313.80	317.40	298.80	299.80	299.80	554,090
2026-06-05	315.20	317.00	311.20	312.80	312.80	129,368
2026-06-04	315.60	319.80	314.00	316.20	316.20	118,240
2026-06-03	319.60	323.40	315.00	319.20	319.20	224,492
2026-06-02	313.20	319.80	313.20	319.00	319.00	254,921
2026-06-01	310.00	317.00	310.00	313.80	313.80	274,978
2026-05-29	307.80	317.80	305.60	311.40	311.40	536,075
2026-05-28	316.20	319.40	305.60	308.80	308.80	374,506
2026-05-27	313.00	317.40	307.00	314.60	314.60	367,698
2026-05-26	324.00	326.80	305.60	312.40	312.40	965,113
2026-05-25	336.60	337.60	323.80	325.60	325.60	778,208
2026-05-22	344.60	345.60	331.60	340.60	340.60	352,428
2026-05-21	349.20	350.20	340.60	344.60	344.60	575,092
2026-05-20	351.60	353.00	348.40	350.60	350.60	188,739
2026-05-19	352.40	354.80	350.20	351.60	351.60	197,877
2026-05-18	351.60	355.80	349.20	354.40	354.40	245,970
2026-05-15	352.00	355.40	350.00	351.40	351.40	208,327
2026-05-14	358.20	367.40	350.40	354.00	354.00	817,798
2026-05-13	356.80	362.40	354.00	359.60	359.60	257,072
2026-05-12	351.00	357.00	349.60	355.20	355.20	273,633
2026-05-11	348.80	355.00	348.00	351.20	351.20	213,320
2026-05-08	355.80	356.20	344.00	345.60	345.60	668,857
2026-05-07	354.00	359.00	352.40	355.60	355.60	178,441
2026-05-06	363.20	363.80	353.00	356.20	356.20	334,088
2026-05-05	357.20	364.00	350.00	358.40	358.40	341,033
2026-05-04	365.20	370.40	352.40	356.80	356.80	637,385

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-29	145.3700 RUB
2024-04-26	316.2600 RUB
2024-01-23	94.6000 RUB
2023-10-13	189.1500 RUB
2023-09-29	320.0000 RUB
2023-06-17	87.2800 RUB
2023-04-26	400.0000 RUB
2023-01-23	75.0000 RUB
2022-10-13	150.0000 RUB
2022-06-17	47.2400 RUB
2021-10-04	72.7600 RUB
2021-05-06	90.0000 RUB
2020-10-26	10.0000 RUB
2020-06-12	32.0000 RUB

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