Beluga Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 477.50 | 480.00 | 456.00 | 464.50 | 464.50 | 1,321,371 |
| 2025-05-21 | 490.00 | 494.00 | 471.00 | 477.00 | 477.00 | 760,572 |
| 2025-05-20 | 481.50 | 489.50 | 477.00 | 486.50 | 486.50 | 563,940 |
| 2025-05-19 | 473.00 | 492.00 | 473.00 | 479.00 | 479.00 | 780,376 |
| 2025-05-16 | 477.00 | 479.50 | 468.00 | 474.00 | 474.00 | 276,965 |
| 2025-05-15 | 474.00 | 476.50 | 469.00 | 473.00 | 473.00 | 227,980 |
| 2025-05-14 | 482.00 | 485.00 | 472.50 | 484.00 | 484.00 | 219,396 |
| 2025-05-13 | 484.00 | 486.00 | 477.50 | 482.50 | 482.50 | 235,885 |
| 2025-05-12 | 472.00 | 490.50 | 471.00 | 483.00 | 483.00 | 556,599 |
| 2025-05-08 | 473.00 | 480.00 | 471.50 | 473.00 | 473.00 | 183,496 |
| 2025-05-07 | 473.00 | 476.50 | 470.50 | 472.00 | 472.00 | 178,964 |
| 2025-05-06 | 470.50 | 476.00 | 469.50 | 474.00 | 474.00 | 120,382 |
| 2025-05-05 | 471.00 | 480.50 | 465.50 | 468.00 | 468.00 | 278,791 |
| 2025-05-02 | 480.50 | 483.50 | 468.50 | 469.50 | 469.50 | 270,136 |
| 2025-04-30 | 484.00 | 485.50 | 472.50 | 480.00 | 480.00 | 310,061 |
| 2025-04-29 | 498.00 | 500.00 | 479.00 | 486.50 | 486.50 | 419,961 |
| 2025-04-28 | 505.00 | 509.00 | 492.50 | 498.00 | 498.00 | 448,904 |
| 2025-04-25 | 506.00 | 506.50 | 500.50 | 504.00 | 504.00 | 227,392 |
| 2025-04-24 | 507.00 | 510.00 | 502.00 | 503.00 | 503.00 | 164,820 |
| 2025-04-23 | 510.00 | 510.50 | 498.00 | 507.50 | 507.50 | 416,500 |
| 2025-04-22 | 511.00 | 517.50 | 503.00 | 509.50 | 509.50 | 554,738 |
| 2025-04-21 | 500.50 | 511.00 | 500.50 | 509.50 | 509.50 | 291,505 |
| 2025-04-18 | 500.00 | 504.50 | 495.50 | 502.50 | 502.50 | 301,935 |
| 2025-04-17 | 495.50 | 506.00 | 495.50 | 503.00 | 503.00 | 336,320 |
| 2025-04-16 | 495.50 | 501.50 | 491.50 | 498.50 | 498.50 | 259,950 |
| 2025-04-15 | 496.50 | 499.50 | 488.50 | 491.50 | 491.50 | 240,714 |
| 2025-04-14 | 486.00 | 506.50 | 482.50 | 496.00 | 496.00 | 804,923 |
| 2025-04-11 | 478.00 | 489.00 | 476.50 | 486.00 | 486.00 | 466,084 |
| 2025-04-10 | 485.00 | 494.50 | 475.00 | 478.00 | 478.00 | 900,984 |
| 2025-04-09 | 478.00 | 486.50 | 455.00 | 469.50 | 469.50 | 1,357,902 |
| 2025-04-08 | 489.00 | 492.00 | 473.50 | 485.00 | 485.00 | 670,323 |
| 2025-04-07 | 508.00 | 513.00 | 464.50 | 482.00 | 482.00 | 2,207,205 |
| 2025-04-04 | 540.00 | 540.00 | 505.00 | 516.00 | 516.00 | 1,245,059 |
| 2025-04-03 | 569.00 | 573.00 | 528.50 | 533.50 | 533.50 | 2,942,852 |
| 2025-04-02 | 572.00 | 583.50 | 555.00 | 559.50 | 559.50 | 2,016,205 |
| 2025-04-01 | 537.50 | 590.00 | 536.50 | 581.00 | 581.00 | 6,772,392 |
| 2025-03-31 | 555.00 | 560.00 | 524.00 | 539.00 | 539.00 | 1,035,006 |
| 2025-03-28 | 554.00 | 562.50 | 547.00 | 561.50 | 561.50 | 584,612 |
| 2025-03-27 | 570.00 | 574.00 | 550.00 | 556.00 | 556.00 | 892,290 |
| 2025-03-26 | 573.50 | 583.50 | 558.50 | 574.00 | 574.00 | 1,198,153 |
| 2025-03-25 | 569.00 | 579.00 | 556.00 | 568.00 | 568.00 | 642,049 |
| 2025-03-24 | 588.00 | 602.00 | 565.00 | 578.00 | 578.00 | 2,213,416 |
| 2025-03-21 | 569.50 | 592.00 | 568.00 | 582.50 | 582.50 | 1,407,185 |
| 2025-03-20 | 559.50 | 577.00 | 556.00 | 571.50 | 571.50 | 797,085 |
| 2025-03-19 | 550.00 | 560.50 | 545.00 | 558.00 | 558.00 | 552,058 |
| 2025-03-18 | 556.00 | 558.50 | 546.00 | 550.00 | 550.00 | 563,732 |
| 2025-03-17 | 552.00 | 564.00 | 549.50 | 561.00 | 561.00 | 1,020,790 |
| 2025-03-14 | 548.00 | 558.50 | 547.00 | 550.50 | 550.50 | 787,017 |
| 2025-03-13 | 549.00 | 559.00 | 542.00 | 546.00 | 546.00 | 1,011,816 |
| 2025-03-12 | 542.00 | 556.50 | 539.00 | 549.00 | 549.00 | 889,347 |
| 2025-03-11 | 537.00 | 550.50 | 530.00 | 549.00 | 549.00 | 821,277 |
| 2025-03-10 | 539.00 | 558.00 | 529.00 | 546.00 | 546.00 | 1,367,806 |
| 2025-03-07 | 516.50 | 545.50 | 514.50 | 526.00 | 526.00 | 2,075,691 |
| 2025-03-06 | 531.00 | 533.50 | 510.00 | 514.50 | 514.50 | 775,319 |
| 2025-03-05 | 529.50 | 537.50 | 527.50 | 534.00 | 534.00 | 219,079 |
| 2025-03-04 | 531.00 | 538.00 | 526.00 | 534.50 | 534.50 | 349,605 |
| 2025-03-03 | 538.00 | 538.00 | 519.00 | 525.50 | 525.50 | 490,050 |
| 2025-02-28 | 536.00 | 545.00 | 525.50 | 545.00 | 545.00 | 468,378 |
| 2025-02-27 | 540.00 | 545.00 | 530.50 | 535.50 | 535.50 | 489,569 |
| 2025-02-26 | 564.00 | 579.00 | 540.00 | 552.50 | 552.50 | 1,225,586 |
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.