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%WTI98.89▲ 1.79%
← BELU.MCX stock page

Beluga Group PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-283,245.003,266.003,175.003,266.001,743.5623,403
2022-01-273,123.003,230.003,095.003,229.001,723.8123,160
2022-01-263,184.003,205.003,082.003,199.001,707.7912,421
2022-01-253,135.003,190.003,005.003,086.001,647.4715,364
2022-01-243,270.003,308.002,901.003,072.001,640.0042,967
2022-01-213,324.003,416.003,205.003,266.001,743.5650,148
2022-01-203,408.003,650.003,351.003,400.001,815.1038,741
2022-01-193,319.003,377.003,102.003,355.001,791.0843,168
2022-01-183,460.003,524.003,252.003,322.001,773.4626,853
2022-01-173,402.003,590.003,402.003,460.001,847.1331,950
2022-01-143,635.003,674.003,303.003,381.001,804.9665,087
2022-01-133,560.003,744.003,513.003,542.001,890.9160,331
2022-01-123,400.003,580.003,400.003,580.001,911.1954,512
2022-01-113,349.003,399.003,280.003,397.001,813.5016,423
2022-01-103,359.003,399.003,333.003,349.001,787.878,819
2022-01-073,353.003,353.003,353.003,353.001,790.010
2022-01-063,440.003,440.003,321.003,353.001,790.0114,051
2022-01-053,450.003,475.003,412.003,429.001,830.587,367
2022-01-043,410.003,478.003,379.003,424.001,827.9116,006
2022-01-033,360.003,450.003,355.003,403.001,816.7014,424
2021-12-303,357.003,396.003,329.003,350.001,788.4110,139
2021-12-293,368.003,374.003,317.003,345.001,785.749,621
2021-12-283,386.003,400.003,323.003,334.001,779.8614,670
2021-12-273,410.003,453.003,330.003,367.001,797.4816,601
2021-12-243,410.003,485.003,384.003,425.001,828.4513,871
2021-12-233,513.003,513.003,390.003,414.001,822.5711,369
2021-12-223,484.003,519.003,417.003,479.001,857.2721,884
2021-12-213,432.003,478.003,394.003,410.001,820.4410,103
2021-12-203,400.003,420.003,265.003,376.001,802.2916,253
2021-12-173,519.003,519.003,373.003,373.001,800.6911,338
2021-12-163,449.003,505.003,416.003,475.001,855.1428,750
2021-12-153,400.003,540.003,333.003,352.001,789.4729,961
2021-12-143,090.003,484.002,967.003,381.001,804.9667,385
2021-12-133,398.003,400.003,050.003,103.001,656.5463,104
2021-12-103,496.003,502.003,311.003,311.001,767.5931,825
2021-12-093,528.003,528.003,422.003,479.001,857.2716,149
2021-12-083,612.003,650.003,435.003,480.001,857.8122,726
2021-12-073,575.003,600.003,513.003,580.001,911.1917,274
2021-12-063,705.003,722.003,500.003,511.001,874.3624,003
2021-12-033,705.003,820.003,644.003,673.001,960.8441,563
2021-12-023,566.003,748.003,525.003,669.001,958.7133,833
2021-12-013,425.003,662.003,425.003,586.001,914.4031,423
2021-11-303,554.003,554.003,400.003,408.001,819.3723,114
2021-11-293,575.003,600.003,500.003,554.001,897.3116,887
2021-11-263,650.003,650.003,470.003,491.001,863.6837,613
2021-11-253,719.003,754.003,620.003,655.001,951.2314,528
2021-11-243,780.003,866.003,688.003,716.001,983.8021,630
2021-11-233,550.003,785.003,301.003,732.001,992.3460,779
2021-11-223,723.003,758.003,475.003,500.001,868.4850,635
2021-11-193,824.003,873.003,689.003,712.001,981.6626,994
2021-11-183,933.003,933.003,751.003,800.002,028.6418,503
2021-11-173,900.003,990.003,823.003,892.002,077.7517,165
2021-11-163,980.004,040.003,831.003,855.002,058.0042,188
2021-11-153,823.004,046.003,823.003,980.002,124.7360,957
2021-11-124,098.004,098.003,652.003,820.002,039.32150,886
2021-11-114,230.004,247.003,971.004,015.002,143.4281,971
2021-11-104,240.004,296.004,150.004,215.002,250.1948,545
2021-11-094,150.004,276.004,128.004,224.002,254.9974,349
2021-11-084,022.004,142.004,022.004,128.002,203.7432,665
2021-11-054,095.004,150.004,000.004,055.002,164.7736,198
← NewerPage 21 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.