Beluga Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 590.00 | 605.00 | 569.00 | 578.00 | 578.00 | 219,976 |
| 2024-11-27 | 574.00 | 597.00 | 538.00 | 584.00 | 584.00 | 264,612 |
| 2024-11-26 | 606.00 | 612.00 | 564.00 | 576.00 | 576.00 | 275,417 |
| 2024-11-25 | 630.00 | 631.00 | 601.00 | 605.00 | 605.00 | 147,460 |
| 2024-11-22 | 634.00 | 635.00 | 627.00 | 628.00 | 628.00 | 29,072 |
| 2024-11-21 | 634.00 | 637.00 | 625.00 | 625.00 | 625.00 | 61,107 |
| 2024-11-20 | 645.00 | 649.00 | 631.00 | 638.00 | 638.00 | 81,007 |
| 2024-11-19 | 640.00 | 656.00 | 629.00 | 649.00 | 649.00 | 210,816 |
| 2024-11-18 | 647.00 | 648.00 | 616.00 | 639.00 | 639.00 | 72,062 |
| 2024-11-15 | 654.00 | 659.00 | 649.00 | 655.00 | 655.00 | 62,356 |
| 2024-11-14 | 648.00 | 655.00 | 643.00 | 651.00 | 651.00 | 136,402 |
| 2024-11-13 | 648.00 | 657.00 | 643.00 | 649.00 | 649.00 | 175,226 |
| 2024-11-12 | 642.00 | 661.00 | 637.00 | 652.00 | 652.00 | 175,832 |
| 2024-11-11 | 643.00 | 644.00 | 635.00 | 641.00 | 641.00 | 103,543 |
| 2024-11-08 | 644.00 | 644.00 | 630.00 | 637.00 | 637.00 | 75,604 |
| 2024-11-07 | 637.00 | 643.00 | 627.00 | 637.00 | 637.00 | 74,973 |
| 2024-11-06 | 651.00 | 653.00 | 631.00 | 633.00 | 633.00 | 230,817 |
| 2024-11-05 | 611.00 | 649.00 | 611.00 | 637.00 | 637.00 | 187,333 |
| 2024-11-02 | 611.00 | 614.00 | 609.00 | 610.00 | 610.00 | 18,416 |
| 2024-11-01 | 606.00 | 612.00 | 604.00 | 610.00 | 610.00 | 40,752 |
| 2024-10-31 | 608.00 | 614.00 | 600.00 | 604.00 | 604.00 | 69,310 |
| 2024-10-30 | 610.00 | 618.00 | 609.00 | 612.00 | 612.00 | 57,487 |
| 2024-10-29 | 607.00 | 627.00 | 602.00 | 624.00 | 624.00 | 143,793 |
| 2024-10-28 | 625.00 | 628.00 | 607.00 | 617.00 | 617.00 | 101,447 |
| 2024-10-25 | 627.00 | 639.00 | 623.00 | 626.00 | 626.00 | 85,690 |
| 2024-10-24 | 624.00 | 629.00 | 618.00 | 628.00 | 628.00 | 44,416 |
| 2024-10-23 | 633.00 | 634.00 | 623.00 | 628.00 | 628.00 | 43,279 |
| 2024-10-22 | 642.00 | 644.00 | 631.00 | 634.00 | 634.00 | 45,792 |
| 2024-10-21 | 648.00 | 650.00 | 640.00 | 642.00 | 642.00 | 39,309 |
| 2024-10-18 | 645.00 | 654.00 | 640.00 | 646.00 | 646.00 | 47,176 |
| 2024-10-17 | 638.00 | 654.00 | 638.00 | 649.00 | 649.00 | 148,337 |
| 2024-10-16 | 641.00 | 657.00 | 635.00 | 645.00 | 645.00 | 150,693 |
| 2024-10-15 | 631.00 | 642.00 | 628.00 | 640.00 | 640.00 | 84,053 |
| 2024-10-14 | 622.00 | 631.00 | 618.00 | 630.00 | 630.00 | 139,247 |
| 2024-10-11 | 630.00 | 634.00 | 625.00 | 632.00 | 632.00 | 100,596 |
| 2024-10-10 | 640.00 | 647.00 | 633.00 | 640.00 | 640.00 | 130,957 |
| 2024-10-09 | 660.00 | 661.00 | 637.00 | 644.00 | 644.00 | 134,567 |
| 2024-10-08 | 665.00 | 667.00 | 653.00 | 659.00 | 659.00 | 57,412 |
| 2024-10-07 | 671.00 | 678.00 | 653.00 | 659.00 | 659.00 | 132,390 |
| 2024-10-04 | 671.00 | 681.00 | 660.00 | 667.00 | 667.00 | 94,943 |
| 2024-10-03 | 668.00 | 672.00 | 659.00 | 666.00 | 666.00 | 65,775 |
| 2024-10-02 | 679.00 | 683.00 | 666.00 | 675.00 | 675.00 | 77,475 |
| 2024-10-01 | 677.00 | 683.00 | 670.00 | 679.00 | 679.00 | 85,412 |
| 2024-09-30 | 669.00 | 689.00 | 669.00 | 677.00 | 677.00 | 174,032 |
| 2024-09-27 | 669.00 | 669.00 | 665.00 | 666.00 | 520.63 | 55,786 |
| 2024-09-26 | 679.00 | 683.00 | 662.00 | 666.00 | 520.63 | 101,923 |
| 2024-09-25 | 691.00 | 693.00 | 675.00 | 683.00 | 533.92 | 113,983 |
| 2024-09-24 | 694.00 | 698.00 | 682.00 | 688.00 | 537.83 | 109,381 |
| 2024-09-23 | 693.00 | 703.00 | 680.00 | 695.00 | 543.30 | 175,787 |
| 2024-09-20 | 681.00 | 705.00 | 677.00 | 694.00 | 542.52 | 263,075 |
| 2024-09-19 | 669.00 | 691.00 | 666.00 | 678.00 | 530.01 | 264,439 |
| 2024-09-18 | 685.00 | 708.00 | 662.00 | 664.00 | 519.07 | 519,946 |
| 2024-09-17 | 632.00 | 682.00 | 632.00 | 668.00 | 522.19 | 683,680 |
| 2024-09-16 | 622.00 | 632.00 | 621.00 | 629.00 | 491.71 | 69,408 |
| 2024-09-13 | 611.00 | 620.00 | 602.00 | 616.00 | 481.54 | 67,291 |
| 2024-09-12 | 620.00 | 620.00 | 609.00 | 611.00 | 477.64 | 67,716 |
| 2024-09-11 | 629.00 | 630.00 | 615.00 | 629.00 | 491.71 | 49,812 |
| 2024-09-10 | 633.00 | 641.00 | 623.00 | 625.00 | 488.58 | 54,346 |
| 2024-09-09 | 631.00 | 635.00 | 621.00 | 622.00 | 486.23 | 121,880 |
| 2024-09-06 | 627.00 | 634.00 | 626.00 | 631.00 | 493.27 | 76,812 |
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.