Beluga Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	445.60	446.40	427.80	434.60	434.60	580,042
2026-02-04	447.00	451.20	442.20	446.20	446.20	410,888
2026-02-03	444.60	447.40	444.60	445.80	445.80	166,329
2026-02-02	445.20	448.80	441.00	443.80	443.80	372,309
2026-01-30	441.60	448.00	435.60	443.60	443.60	742,738
2026-01-29	435.60	446.80	434.20	438.00	438.00	776,469
2026-01-28	434.80	439.80	433.40	436.20	436.20	435,222
2026-01-27	440.40	447.00	431.00	437.00	437.00	905,044
2026-01-26	428.40	443.60	424.20	440.00	440.00	1,478,900
2026-01-23	427.20	430.60	423.00	428.00	428.00	251,059
2026-01-22	427.20	428.80	425.00	428.80	428.80	295,915
2026-01-21	426.60	429.00	424.60	426.20	426.20	227,325
2026-01-20	427.20	430.60	422.40	426.60	426.60	336,099
2026-01-19	424.80	431.80	423.00	428.80	428.80	468,548
2026-01-16	421.60	430.00	421.60	428.20	428.20	422,721
2026-01-15	412.80	424.20	411.40	421.60	421.60	593,228
2026-01-14	406.40	415.00	406.20	414.00	414.00	332,308
2026-01-13	411.00	411.80	406.60	408.40	408.40	155,886
2026-01-12	409.80	413.40	409.60	410.40	410.40	234,839
2026-01-09	406.40	410.60	406.20	409.00	409.00	190,183
2026-01-08	406.00	407.80	405.60	406.80	406.80	81,204
2026-01-06	407.00	409.40	407.00	408.00	408.00	89,655
2026-01-05	407.00	409.40	404.40	407.00	407.00	174,214
2025-12-30	407.00	412.20	406.20	410.60	410.60	264,516
2025-12-29	409.20	413.20	404.20	406.00	406.00	679,377
2025-12-26	409.60	411.00	405.80	407.00	407.00	495,593
2025-12-25	412.00	415.00	406.60	407.40	407.40	502,533
2025-12-24	412.20	415.80	410.00	411.00	411.00	287,094
2025-12-23	415.60	418.40	409.20	412.00	412.00	334,071
2025-12-22	420.60	422.60	415.00	416.20	416.20	283,209
2025-12-19	423.80	427.00	418.60	420.20	420.20	313,806
2025-12-18	420.40	424.60	418.40	422.00	422.00	340,506
2025-12-17	424.00	424.80	416.60	419.00	419.00	302,760
2025-12-16	419.80	425.00	417.20	423.00	423.00	420,570
2025-12-15	415.20	420.80	414.20	419.60	419.60	463,421
2025-12-12	420.80	420.80	413.60	413.80	413.80	342,863
2025-12-11	419.60	423.00	418.60	421.40	421.40	490,897
2025-12-10	415.60	421.00	415.20	419.40	419.40	460,630
2025-12-09	414.20	418.80	410.00	414.80	414.80	629,067
2025-12-08	414.20	416.80	410.00	412.80	412.80	724,327
2025-12-05	420.20	423.40	410.60	412.20	412.20	1,314,993
2025-12-04	423.00	424.20	419.20	421.00	421.00	278,523
2025-12-03	421.00	428.20	417.20	420.00	420.00	1,084,532
2025-12-02	431.00	431.00	418.40	423.60	423.60	572,111
2025-12-01	434.60	436.40	427.60	428.60	428.60	827,345
2025-11-28	420.40	436.40	419.60	433.20	433.20	563,443
2025-11-27	425.60	428.80	415.60	419.20	419.20	360,650
2025-11-26	430.40	431.60	424.00	426.80	426.80	315,590
2025-11-25	423.60	437.00	417.60	429.60	429.60	1,458,378
2025-11-24	420.00	428.60	418.60	421.40	421.40	683,305
2025-11-21	418.00	421.00	412.20	418.60	418.60	609,474
2025-11-20	410.00	419.80	408.40	411.40	411.40	1,043,848
2025-11-19	403.40	416.60	402.20	411.00	411.00	1,677,984
2025-11-18	401.20	410.00	400.40	407.00	407.00	738,618
2025-11-17	409.40	410.60	399.00	401.40	401.40	763,517
2025-11-14	400.00	410.00	398.20	407.20	407.20	743,739
2025-11-13	404.00	408.60	396.40	400.00	400.00	617,371
2025-11-12	408.80	409.60	398.20	400.40	400.40	685,368
2025-11-11	396.80	413.20	394.40	408.20	408.20	2,343,357
2025-11-10	382.60	396.80	380.20	388.20	388.20	952,137

← NewerPage 4 of 22 · 1,272 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.