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%WTI99.39▲ 2.31%
← BELU.MCX stock page

Beluga Group PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-262,210.002,300.002,200.002,271.001,212.388,562
2022-04-252,250.002,271.002,199.002,210.001,179.816,499
2022-04-222,351.002,385.002,275.002,292.001,223.599,620
2022-04-212,348.002,475.002,292.002,350.001,254.5516,336
2022-04-202,310.002,391.002,275.002,334.001,246.017,131
2022-04-192,449.002,449.002,175.002,311.001,233.7313,966
2022-04-182,500.002,527.002,400.002,403.001,282.857,656
2022-04-152,547.002,547.002,433.002,492.001,330.367,744
2022-04-142,640.002,646.002,500.002,556.001,364.5314,159
2022-04-132,610.002,648.002,583.002,621.001,399.236,617
2022-04-122,660.002,683.002,555.002,600.001,388.0212,124
2022-04-112,610.002,786.002,607.002,650.001,414.7129,542
2022-04-082,724.002,795.002,586.002,607.001,391.7513,000
2022-04-072,555.002,850.002,552.002,699.001,440.8731,761
2022-04-062,600.002,649.002,550.002,555.001,363.998,521
2022-04-052,820.002,900.002,501.002,601.001,388.5543,961
2022-04-042,800.002,830.002,711.002,790.001,489.4518,201
2022-04-012,710.002,800.002,700.002,710.001,446.7416,596
2022-03-312,694.002,697.002,630.002,692.001,437.1319,265
2022-03-302,645.002,770.002,569.002,630.001,404.0323,708
2022-03-292,525.002,775.002,350.002,560.001,366.6641,392
2022-03-282,150.002,605.001,665.002,466.001,316.48116,490
2022-03-252,234.002,234.002,234.002,234.001,192.630
2022-03-242,234.002,234.002,234.002,234.001,192.630
2022-03-232,234.002,234.002,234.002,234.001,192.630
2022-03-222,234.002,234.002,234.002,234.001,192.630
2022-03-212,234.002,234.002,234.002,234.001,192.630
2022-03-182,234.002,234.002,234.002,234.001,192.630
2022-03-172,234.002,234.002,234.002,234.001,192.630
2022-03-162,234.002,234.002,234.002,234.001,192.630
2022-03-152,234.002,234.002,234.002,234.001,192.630
2022-03-142,234.002,234.002,234.002,234.001,192.630
2022-03-112,234.002,234.002,234.002,234.001,192.630
2022-03-102,234.002,234.002,234.002,234.001,192.630
2022-03-092,234.002,234.002,234.002,234.001,192.630
2022-03-042,234.002,234.002,234.002,234.001,192.630
2022-03-032,234.002,234.002,234.002,234.001,192.630
2022-03-022,234.002,234.002,234.002,234.001,192.630
2022-03-012,234.002,234.002,234.002,234.001,192.630
2022-02-282,234.002,234.002,234.002,234.001,192.630
2022-02-251,952.002,677.001,952.002,229.001,189.9633,581
2022-02-242,547.002,548.001,690.001,915.001,022.3347,604
2022-02-232,787.002,787.002,787.002,787.001,487.850
2022-02-222,579.002,850.002,141.002,787.001,487.8546,620
2022-02-213,020.003,059.002,492.002,579.001,376.8163,336
2022-02-183,055.003,095.002,966.002,992.001,597.2916,802
2022-02-173,135.003,135.003,050.003,053.001,629.8516,751
2022-02-163,180.003,213.003,126.003,147.001,680.0314,502
2022-02-153,119.003,170.003,085.003,138.001,675.2315,735
2022-02-143,145.003,158.003,051.003,106.001,658.1516,923
2022-02-113,220.003,230.003,129.003,163.001,688.5820,699
2022-02-103,211.003,229.003,186.003,215.001,716.3415,221
2022-02-093,196.003,250.003,171.003,211.001,714.2012,661
2022-02-083,138.003,221.003,138.003,210.001,713.674,586
2022-02-073,195.003,195.003,114.003,159.001,686.445,751
2022-02-043,131.003,180.003,131.003,154.001,683.775,276
2022-02-033,216.003,226.003,125.003,132.001,672.037,059
2022-02-023,221.003,250.003,200.003,210.001,713.676,080
2022-02-013,226.003,271.003,163.003,229.001,723.8119,719
2022-01-313,285.003,285.003,204.003,228.001,723.2831,566
← NewerPage 20 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.