Beluga Group PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	382.20	385.60	379.80	383.60	383.60	251,822
2025-11-06	380.00	384.00	379.60	381.60	381.60	210,439
2025-11-05	383.60	383.60	377.80	379.60	379.60	512,218
2025-11-03	384.00	388.00	383.80	385.00	385.00	175,169
2025-11-01	377.40	385.00	376.40	378.20	378.20	374,623
2025-10-31	373.80	378.40	373.40	376.40	376.40	436,890
2025-10-30	370.60	373.80	370.00	373.20	373.20	254,581
2025-10-29	372.80	373.80	370.00	370.60	370.60	360,251
2025-10-28	371.00	373.20	367.60	370.40	370.40	309,117
2025-10-27	378.00	378.20	371.00	372.00	372.00	404,199
2025-10-24	379.40	382.40	375.60	377.40	377.40	273,165
2025-10-23	376.00	380.40	374.00	378.00	378.00	318,790
2025-10-22	382.00	388.80	376.00	385.60	385.60	506,142
2025-10-21	391.80	391.80	374.80	380.80	380.80	774,144
2025-10-20	390.00	395.00	389.20	392.20	392.20	885,974
2025-10-17	397.00	398.80	388.00	390.00	390.00	1,893,928
2025-10-16	392.80	415.40	389.20	393.00	393.00	2,638,421
2025-10-15	397.40	398.60	386.40	393.60	393.60	897,201
2025-10-14	394.20	399.00	385.00	396.60	396.60	1,395,303
2025-10-13	386.00	394.00	383.60	392.00	392.00	760,791
2025-10-10	387.40	391.00	379.00	383.00	383.00	641,140
2025-10-09	387.80	391.80	376.00	386.80	386.80	1,123,172
2025-10-08	391.00	404.40	378.00	380.80	380.80	1,269,468
2025-10-07	380.40	394.00	377.40	389.60	389.60	1,041,520
2025-10-06	378.40	382.40	370.80	379.20	379.20	1,014,094
2025-10-03	377.40	383.00	377.00	379.20	379.20	587,834
2025-10-02	388.00	388.00	377.00	377.80	377.80	756,067
2025-10-01	388.00	392.20	382.40	384.80	384.80	589,771
2025-09-30	388.00	392.00	381.60	388.20	388.20	761,840
2025-09-29	397.00	399.00	384.60	385.60	385.60	1,209,410
2025-09-26	398.00	400.20	392.40	397.80	397.80	795,954
2025-09-25	403.80	405.00	396.80	400.00	400.00	781,670
2025-09-24	407.20	409.40	400.40	402.00	402.00	1,157,545
2025-09-23	412.60	414.20	405.40	408.60	408.60	826,507
2025-09-22	411.40	413.60	405.20	408.60	408.60	635,449
2025-09-19	412.80	416.00	409.20	412.00	412.00	683,245
2025-09-18	417.80	419.40	411.00	412.60	412.60	440,929
2025-09-17	415.80	418.40	409.00	415.20	415.20	520,175
2025-09-16	421.80	423.80	411.20	414.80	414.80	995,967
2025-09-15	426.20	427.00	419.20	420.80	420.80	696,017
2025-09-12	435.40	438.00	418.00	423.80	423.80	1,533,503
2025-09-11	440.80	442.00	429.20	432.00	432.00	1,167,137
2025-09-10	446.20	452.60	438.00	439.00	439.00	592,631
2025-09-09	450.40	452.00	444.20	446.20	446.20	574,607
2025-09-08	448.60	455.40	448.00	449.60	449.60	439,141
2025-09-05	449.60	452.00	447.80	450.00	450.00	281,716
2025-09-04	447.80	450.00	445.00	446.40	446.40	274,435
2025-09-03	446.80	450.00	444.60	446.60	446.60	303,760
2025-09-02	447.60	453.00	442.80	445.80	445.80	814,395
2025-09-01	444.40	455.00	444.40	451.20	451.20	511,637
2025-08-29	444.60	450.00	442.60	446.40	446.40	305,094
2025-08-28	452.00	453.60	438.40	447.40	447.40	408,366
2025-08-27	452.20	455.20	450.80	453.40	453.40	174,021
2025-08-26	450.60	455.60	450.40	451.80	451.80	117,843
2025-08-25	457.20	459.40	450.80	452.00	452.00	216,581
2025-08-22	453.20	460.20	453.20	457.80	457.80	145,088
2025-08-21	460.00	460.80	451.60	454.20	454.20	426,880
2025-08-20	462.20	464.80	458.60	462.40	462.40	568,897
2025-08-19	463.00	471.00	461.00	465.20	465.20	480,064
2025-08-18	452.00	467.80	445.00	464.40	464.40	704,925

← NewerPage 5 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.