Beluga Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 553.50 | 566.50 | 545.50 | 553.00 | 553.00 | 677,014 |
| 2025-02-24 | 550.00 | 555.00 | 544.00 | 547.00 | 547.00 | 505,091 |
| 2025-02-21 | 538.00 | 557.50 | 538.00 | 546.50 | 546.50 | 877,255 |
| 2025-02-20 | 535.00 | 543.00 | 534.50 | 537.50 | 537.50 | 395,658 |
| 2025-02-19 | 535.50 | 537.50 | 530.00 | 534.50 | 534.50 | 282,817 |
| 2025-02-18 | 542.50 | 542.50 | 527.00 | 537.00 | 537.00 | 876,497 |
| 2025-02-17 | 527.00 | 549.00 | 524.50 | 526.00 | 526.00 | 1,107,709 |
| 2025-02-14 | 524.00 | 528.50 | 515.50 | 525.00 | 525.00 | 654,004 |
| 2025-02-13 | 532.00 | 535.00 | 512.00 | 516.50 | 516.50 | 474,832 |
| 2025-02-12 | 514.50 | 537.00 | 508.00 | 512.00 | 512.00 | 992,677 |
| 2025-02-11 | 506.00 | 516.50 | 506.00 | 513.00 | 513.00 | 431,416 |
| 2025-02-10 | 517.00 | 522.50 | 503.00 | 507.50 | 507.50 | 548,875 |
| 2025-02-07 | 511.00 | 515.00 | 509.00 | 512.50 | 512.50 | 233,906 |
| 2025-02-06 | 512.50 | 515.50 | 508.00 | 510.00 | 510.00 | 217,358 |
| 2025-02-05 | 509.50 | 517.00 | 498.00 | 502.50 | 502.50 | 471,668 |
| 2025-02-04 | 510.00 | 514.50 | 509.00 | 511.50 | 511.50 | 142,047 |
| 2025-02-03 | 514.50 | 514.50 | 507.00 | 508.50 | 508.50 | 236,964 |
| 2025-01-31 | 531.00 | 533.00 | 514.00 | 517.00 | 517.00 | 552,820 |
| 2025-01-30 | 519.00 | 533.00 | 519.00 | 530.00 | 530.00 | 709,344 |
| 2025-01-29 | 511.00 | 521.00 | 506.00 | 519.00 | 519.00 | 710,683 |
| 2025-01-28 | 497.00 | 515.00 | 497.00 | 512.00 | 512.00 | 689,082 |
| 2025-01-27 | 500.00 | 504.00 | 495.00 | 500.00 | 500.00 | 441,328 |
| 2025-01-24 | 497.00 | 505.00 | 496.00 | 500.00 | 500.00 | 524,525 |
| 2025-01-23 | 495.00 | 502.00 | 491.00 | 497.00 | 497.00 | 672,306 |
| 2025-01-22 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | 923,094 |
| 2025-01-21 | 495.00 | 503.00 | 492.00 | 496.00 | 496.00 | 592,324 |
| 2025-01-20 | 516.00 | 519.00 | 492.00 | 505.00 | 505.00 | 1,258,418 |
| 2025-01-17 | 515.00 | 519.00 | 508.00 | 512.00 | 512.00 | 994,150 |
| 2025-01-16 | 523.00 | 524.00 | 511.00 | 513.00 | 513.00 | 990,416 |
| 2025-01-15 | 520.00 | 526.00 | 508.00 | 515.00 | 515.00 | 830,455 |
| 2025-01-14 | 529.00 | 529.00 | 517.00 | 520.00 | 520.00 | 861,304 |
| 2025-01-13 | 531.00 | 542.00 | 521.00 | 529.00 | 529.00 | 864,149 |
| 2025-01-10 | 510.00 | 535.00 | 509.00 | 526.00 | 526.00 | 836,291 |
| 2025-01-09 | 517.00 | 523.00 | 507.00 | 511.00 | 511.00 | 428,663 |
| 2025-01-08 | 503.00 | 525.00 | 502.00 | 518.00 | 518.00 | 518,704 |
| 2025-01-06 | 508.00 | 508.00 | 501.00 | 504.00 | 504.00 | 201,481 |
| 2025-01-03 | 513.00 | 524.00 | 506.00 | 510.00 | 510.00 | 435,412 |
| 2024-12-30 | 502.00 | 519.00 | 501.00 | 516.00 | 516.00 | 669,982 |
| 2024-12-28 | 503.00 | 503.00 | 496.00 | 500.00 | 500.00 | 547,171 |
| 2024-12-27 | 500.00 | 505.00 | 500.00 | 504.00 | 504.00 | 422,342 |
| 2024-12-26 | 508.00 | 513.00 | 499.00 | 503.00 | 503.00 | 663,570 |
| 2024-12-25 | 498.00 | 510.00 | 498.00 | 506.00 | 506.00 | 544,198 |
| 2024-12-24 | 508.00 | 510.00 | 495.00 | 504.00 | 504.00 | 542,528 |
| 2024-12-23 | 520.00 | 525.00 | 502.00 | 507.00 | 507.00 | 1,554,285 |
| 2024-12-20 | 500.00 | 529.00 | 488.00 | 524.00 | 524.00 | 1,820,354 |
| 2024-12-19 | 514.00 | 514.00 | 494.00 | 500.00 | 500.00 | 1,156,185 |
| 2024-12-18 | 485.00 | 525.00 | 485.00 | 500.00 | 500.00 | 2,672,590 |
| 2024-12-17 | 469.00 | 489.00 | 467.00 | 485.00 | 485.00 | 1,780,210 |
| 2024-12-16 | 491.00 | 512.00 | 460.00 | 473.00 | 473.00 | 5,246,610 |
| 2024-12-13 | 548.00 | 550.00 | 523.00 | 546.00 | 546.00 | 518,449 |
| 2024-12-12 | 561.00 | 562.00 | 545.00 | 551.00 | 551.00 | 200,105 |
| 2024-12-11 | 584.00 | 584.00 | 546.00 | 557.00 | 557.00 | 420,467 |
| 2024-12-10 | 590.00 | 591.00 | 570.00 | 575.00 | 575.00 | 122,759 |
| 2024-12-09 | 594.00 | 603.00 | 579.00 | 591.00 | 591.00 | 107,285 |
| 2024-12-06 | 589.00 | 598.00 | 583.00 | 588.00 | 588.00 | 109,696 |
| 2024-12-05 | 578.00 | 593.00 | 569.00 | 582.00 | 582.00 | 163,070 |
| 2024-12-04 | 582.00 | 600.00 | 565.00 | 582.00 | 582.00 | 258,619 |
| 2024-12-03 | 600.00 | 604.00 | 572.00 | 578.00 | 578.00 | 117,014 |
| 2024-12-02 | 593.00 | 612.00 | 593.00 | 600.00 | 600.00 | 88,468 |
| 2024-11-29 | 593.00 | 598.00 | 584.00 | 596.00 | 596.00 | 54,388 |
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.