Beluga Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	365.20	370.40	352.40	356.80	356.80	637,385
2026-04-30	360.00	369.00	352.00	358.40	358.40	745,533
2026-04-29	367.40	370.60	353.60	356.80	356.80	752,598
2026-04-28	376.80	378.60	361.80	367.00	367.00	1,156,233
2026-04-27	390.20	402.00	375.80	378.40	378.40	2,066,943
2026-04-24	395.00	403.60	388.40	390.80	390.80	837,573
2026-04-23	387.40	397.80	385.20	394.40	394.40	837,990
2026-04-22	384.80	388.60	383.00	385.80	385.80	200,161
2026-04-21	385.20	387.00	380.00	383.40	383.40	286,866
2026-04-20	385.20	389.80	383.00	386.00	386.00	200,325
2026-04-17	387.80	391.20	382.00	384.20	384.20	202,207
2026-04-16	387.20	394.40	385.40	389.40	389.40	275,417
2026-04-15	389.00	391.00	381.00	385.00	385.00	418,168
2026-04-14	384.20	391.00	383.20	388.20	388.20	166,810
2026-04-13	386.00	391.20	380.80	382.60	382.60	317,647
2026-04-10	391.80	393.60	384.00	386.20	386.20	268,476
2026-04-09	400.00	400.80	387.00	391.40	391.40	336,133
2026-04-08	399.40	406.40	396.40	398.40	398.40	270,842
2026-04-07	396.80	403.60	394.20	399.80	399.80	261,974
2026-04-06	402.60	404.40	392.40	394.80	394.80	426,003
2026-04-03	401.00	404.40	400.20	402.00	402.00	150,305
2026-04-02	400.00	403.40	397.00	399.60	399.60	102,979
2026-04-01	402.00	408.40	394.20	399.00	399.00	480,299
2026-03-31	394.60	403.00	393.20	400.60	400.60	201,141
2026-03-30	400.80	405.20	390.20	394.80	394.80	550,418
2026-03-27	412.00	412.40	395.00	400.80	400.80	741,337
2026-03-26	414.00	417.80	410.40	411.00	411.00	144,530
2026-03-25	417.00	419.00	411.60	413.40	413.40	187,547
2026-03-24	423.40	427.00	409.60	413.60	413.60	689,802
2026-03-23	436.20	436.20	423.00	426.00	426.00	391,889
2026-03-20	435.00	437.00	431.80	433.00	433.00	191,265
2026-03-19	432.40	435.20	428.00	429.60	429.60	418,629
2026-03-18	433.00	435.00	431.20	432.40	432.40	197,786
2026-03-17	431.80	436.00	431.60	433.60	433.60	209,519
2026-03-16	427.80	432.20	427.60	430.20	430.20	224,759
2026-03-13	430.20	434.80	425.00	427.00	427.00	376,798
2026-03-12	432.60	432.60	426.60	430.20	430.20	146,302
2026-03-11	434.00	436.00	428.60	429.60	429.60	112,535
2026-03-10	426.00	439.40	425.40	433.40	433.40	436,130
2026-03-09	425.00	429.00	420.00	427.00	427.00	155,313
2026-03-06	430.00	432.00	424.40	426.00	426.00	197,138
2026-03-05	431.60	433.60	427.60	429.40	429.40	181,695
2026-03-04	439.80	443.40	427.00	429.80	429.80	308,912
2026-03-03	435.20	443.80	429.40	438.80	438.80	382,837
2026-03-02	443.60	446.60	433.60	435.80	435.80	408,088
2026-02-27	444.00	446.20	442.60	445.00	445.00	217,715
2026-02-26	445.80	446.80	443.00	444.00	444.00	157,883
2026-02-25	440.00	446.20	440.00	443.80	443.80	333,566
2026-02-24	435.00	442.00	434.00	439.20	439.20	482,789
2026-02-20	435.40	437.40	433.20	434.00	434.00	150,506
2026-02-19	436.40	439.00	434.60	436.60	436.60	243,925
2026-02-18	435.40	437.00	432.80	436.00	436.00	147,211
2026-02-17	435.00	437.20	432.60	433.00	433.00	122,947
2026-02-16	433.80	439.20	430.00	433.00	433.00	414,005
2026-02-13	425.20	437.60	423.00	427.60	427.60	454,549
2026-02-12	425.00	430.80	424.60	428.40	428.40	191,624
2026-02-11	424.80	428.20	419.00	425.00	425.00	430,890
2026-02-10	433.60	437.40	422.00	424.40	424.40	485,200
2026-02-09	434.60	439.80	430.00	430.80	430.80	261,613
2026-02-06	433.00	438.80	431.40	436.80	436.80	169,686

← NewerPage 3 of 5 · 255 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.