Beluga Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 452.00 | 467.80 | 445.00 | 464.40 | 464.40 | 704,925 |
| 2025-08-15 | 463.00 | 470.60 | 452.00 | 463.60 | 463.60 | 971,946 |
| 2025-08-14 | 466.60 | 468.20 | 455.60 | 464.00 | 464.00 | 493,933 |
| 2025-08-13 | 457.40 | 476.80 | 457.00 | 468.00 | 468.00 | 1,346,755 |
| 2025-08-12 | 455.00 | 458.00 | 450.80 | 455.60 | 455.60 | 407,796 |
| 2025-08-11 | 455.00 | 457.00 | 450.00 | 453.40 | 453.40 | 524,897 |
| 2025-08-08 | 442.00 | 451.20 | 441.00 | 448.00 | 448.00 | 522,811 |
| 2025-08-07 | 439.60 | 445.00 | 436.80 | 438.40 | 438.40 | 457,119 |
| 2025-08-06 | 438.40 | 445.00 | 434.20 | 435.60 | 435.60 | 415,132 |
| 2025-08-05 | 438.60 | 439.20 | 435.40 | 437.00 | 437.00 | 172,715 |
| 2025-08-04 | 437.00 | 438.60 | 434.60 | 438.40 | 438.40 | 182,702 |
| 2025-08-01 | 433.00 | 437.00 | 432.00 | 435.60 | 435.60 | 191,858 |
| 2025-07-31 | 432.50 | 436.00 | 428.00 | 434.00 | 434.00 | 268,983 |
| 2025-07-30 | 438.00 | 442.00 | 431.00 | 434.50 | 434.50 | 328,130 |
| 2025-07-29 | 437.00 | 442.00 | 435.50 | 441.00 | 441.00 | 254,983 |
| 2025-07-28 | 448.50 | 454.50 | 433.00 | 438.50 | 438.50 | 768,281 |
| 2025-07-25 | 453.00 | 458.00 | 438.00 | 449.00 | 449.00 | 768,438 |
| 2025-07-24 | 456.00 | 458.00 | 447.00 | 448.00 | 448.00 | 432,227 |
| 2025-07-23 | 446.00 | 460.50 | 445.50 | 455.00 | 455.00 | 1,505,444 |
| 2025-07-22 | 440.00 | 450.50 | 435.00 | 445.00 | 445.00 | 1,135,825 |
| 2025-07-21 | 444.50 | 450.50 | 438.00 | 441.50 | 441.50 | 891,749 |
| 2025-07-18 | 427.50 | 450.00 | 427.00 | 442.00 | 442.00 | 1,590,913 |
| 2025-07-17 | 426.50 | 434.50 | 425.50 | 431.00 | 431.00 | 925,643 |
| 2025-07-16 | 428.50 | 433.00 | 419.00 | 428.50 | 428.50 | 1,324,642 |
| 2025-07-15 | 436.00 | 443.00 | 416.50 | 430.00 | 430.00 | 3,106,045 |
| 2025-07-14 | 432.00 | 441.50 | 421.50 | 433.50 | 433.50 | 743,690 |
| 2025-07-11 | 437.50 | 440.50 | 428.00 | 430.00 | 430.00 | 443,160 |
| 2025-07-10 | 443.00 | 452.00 | 434.00 | 440.50 | 440.50 | 1,017,462 |
| 2025-07-09 | 429.00 | 448.00 | 428.50 | 442.00 | 442.00 | 1,260,203 |
| 2025-07-08 | 421.50 | 435.00 | 417.00 | 432.50 | 432.50 | 834,596 |
| 2025-07-07 | 422.50 | 426.50 | 420.50 | 421.50 | 421.50 | 301,968 |
| 2025-07-04 | 422.50 | 434.00 | 420.00 | 422.00 | 422.00 | 659,349 |
| 2025-07-03 | 423.00 | 427.50 | 422.00 | 425.00 | 425.00 | 305,841 |
| 2025-07-02 | 428.50 | 432.00 | 422.50 | 424.00 | 424.00 | 384,950 |
| 2025-07-01 | 430.00 | 433.00 | 428.00 | 430.50 | 430.50 | 458,188 |
| 2025-06-30 | 425.00 | 431.50 | 424.50 | 429.50 | 429.50 | 513,900 |
| 2025-06-27 | 428.00 | 429.00 | 422.00 | 426.00 | 426.00 | 373,362 |
| 2025-06-26 | 429.00 | 430.00 | 425.50 | 427.00 | 427.00 | 317,990 |
| 2025-06-25 | 430.00 | 433.50 | 425.00 | 426.50 | 426.50 | 474,061 |
| 2025-06-24 | 428.00 | 438.00 | 425.50 | 428.00 | 428.00 | 307,136 |
| 2025-06-23 | 439.00 | 441.00 | 425.50 | 426.50 | 426.50 | 381,102 |
| 2025-06-20 | 439.00 | 442.00 | 436.50 | 438.00 | 438.00 | 246,184 |
| 2025-06-19 | 437.00 | 444.00 | 436.50 | 440.50 | 440.50 | 289,986 |
| 2025-06-18 | 437.00 | 441.00 | 436.00 | 438.50 | 438.50 | 170,963 |
| 2025-06-17 | 432.00 | 441.00 | 431.50 | 437.50 | 437.50 | 307,037 |
| 2025-06-16 | 443.00 | 447.00 | 431.00 | 433.00 | 433.00 | 669,296 |
| 2025-06-13 | 445.00 | 447.50 | 441.50 | 445.00 | 445.00 | 71,706 |
| 2025-06-11 | 446.50 | 449.00 | 443.50 | 445.00 | 445.00 | 200,621 |
| 2025-06-10 | 445.50 | 449.50 | 442.00 | 447.50 | 447.50 | 205,364 |
| 2025-06-09 | 449.00 | 456.50 | 440.00 | 446.00 | 446.00 | 556,197 |
| 2025-06-06 | 482.00 | 485.00 | 460.00 | 472.50 | 472.50 | 1,124,005 |
| 2025-06-05 | 474.00 | 488.50 | 473.50 | 484.00 | 484.00 | 875,274 |
| 2025-06-04 | 466.50 | 475.50 | 465.00 | 472.50 | 472.50 | 454,800 |
| 2025-06-03 | 462.50 | 468.50 | 461.00 | 466.00 | 466.00 | 332,563 |
| 2025-06-02 | 462.00 | 463.00 | 449.50 | 463.00 | 463.00 | 386,535 |
| 2025-05-30 | 458.00 | 462.00 | 455.00 | 459.00 | 459.00 | 225,568 |
| 2025-05-29 | 464.00 | 467.00 | 454.00 | 459.50 | 459.50 | 426,043 |
| 2025-05-28 | 450.00 | 464.00 | 450.00 | 461.00 | 461.00 | 422,796 |
| 2025-05-27 | 446.00 | 451.50 | 438.50 | 451.00 | 451.00 | 280,391 |
| 2025-05-26 | 454.50 | 454.50 | 444.00 | 445.00 | 445.00 | 471,948 |
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.