Beluga Group PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 275.60 | 279.40 | 273.60 | 277.60 | 277.60 | 304,798 |
| 2026-10-19 | 271.60 | 281.00 | 270.20 | 272.60 | 272.60 | 610,495 |
| 2026-10-16 | 264.60 | 273.20 | 263.40 | 271.60 | 271.60 | 289,421 |
| 2026-10-15 | 266.60 | 269.20 | 262.60 | 263.60 | 263.60 | 235,160 |
| 2026-10-14 | 267.20 | 273.60 | 263.60 | 268.40 | 268.40 | 416,171 |
| 2026-10-13 | 259.00 | 273.80 | 258.40 | 271.60 | 271.60 | 838,961 |
| 2026-10-12 | 255.60 | 262.20 | 253.00 | 259.40 | 259.40 | 1,000,747 |
| 2026-10-09 | 255.60 | 263.40 | 254.60 | 257.80 | 257.80 | 627,081 |
| 2026-10-08 | 254.80 | 257.60 | 251.60 | 255.40 | 255.40 | 370,451 |
| 2026-10-07 | 255.60 | 257.60 | 253.20 | 255.20 | 255.20 | 221,021 |
| 2026-10-06 | 256.00 | 258.20 | 252.80 | 256.60 | 256.60 | 180,212 |
| 2026-10-05 | 250.40 | 256.60 | 250.40 | 256.40 | 256.40 | 290,275 |
| 2026-10-02 | 252.40 | 253.20 | 250.40 | 252.20 | 252.20 | 124,829 |
| 2026-10-01 | 251.20 | 253.60 | 249.40 | 252.60 | 252.60 | 153,304 |
| 2026-09-30 | 249.20 | 251.60 | 248.20 | 249.80 | 249.80 | 114,730 |
| 2026-09-29 | 250.00 | 251.00 | 247.20 | 249.00 | 249.00 | 150,556 |
| 2026-09-28 | 249.80 | 251.20 | 248.00 | 250.40 | 250.40 | 186,506 |
| 2026-09-25 | 254.40 | 255.60 | 247.00 | 250.00 | 250.00 | 326,907 |
| 2026-09-24 | 255.60 | 259.20 | 251.60 | 254.00 | 254.00 | 328,089 |
| 2026-09-23 | 252.40 | 255.40 | 250.00 | 253.20 | 253.20 | 186,841 |
| 2026-09-22 | 249.80 | 253.00 | 247.60 | 252.00 | 252.00 | 210,586 |
| 2026-09-21 | 247.00 | 249.80 | 245.40 | 248.20 | 248.20 | 155,856 |
| 2026-09-18 | 249.40 | 250.00 | 244.60 | 247.60 | 247.60 | 186,857 |
| 2026-09-17 | 251.00 | 252.80 | 243.00 | 248.20 | 248.20 | 363,581 |
| 2026-09-16 | 256.00 | 258.40 | 250.00 | 251.00 | 251.00 | 214,138 |
| 2026-09-15 | 258.60 | 262.80 | 254.00 | 254.80 | 254.80 | 208,269 |
| 2026-09-14 | 251.40 | 262.80 | 251.20 | 261.20 | 261.20 | 400,799 |
| 2026-09-11 | 253.40 | 254.80 | 246.40 | 249.80 | 249.80 | 279,449 |
| 2026-09-10 | 249.20 | 254.00 | 249.20 | 253.80 | 253.80 | 210,264 |
| 2026-09-09 | 253.80 | 254.40 | 249.00 | 250.80 | 250.80 | 186,103 |
| 2026-09-08 | 254.00 | 258.40 | 250.20 | 252.40 | 252.40 | 417,773 |
| 2026-09-07 | 249.20 | 259.00 | 248.60 | 256.80 | 256.80 | 1,003,022 |
| 2026-09-04 | 246.60 | 251.00 | 243.80 | 249.00 | 249.00 | 490,034 |
| 2026-09-03 | 244.20 | 246.40 | 242.00 | 244.00 | 244.00 | 592,114 |
| 2026-09-02 | 243.80 | 247.40 | 242.80 | 245.00 | 245.00 | 187,741 |
| 2026-09-01 | 247.00 | 253.00 | 242.00 | 244.20 | 244.20 | 491,645 |
| 2026-08-31 | 242.00 | 250.60 | 241.80 | 247.80 | 247.80 | 437,615 |
| 2026-08-28 | 244.20 | 247.40 | 239.20 | 241.60 | 241.60 | 518,675 |
| 2026-08-27 | 240.00 | 244.80 | 233.00 | 243.60 | 243.60 | 614,011 |
| 2026-08-26 | 247.00 | 248.00 | 239.00 | 243.20 | 243.20 | 416,038 |
| 2026-08-25 | 248.00 | 251.60 | 243.20 | 246.40 | 246.40 | 721,969 |
| 2026-08-24 | 265.00 | 265.20 | 244.20 | 248.40 | 248.40 | 863,678 |
| 2026-08-21 | 265.00 | 269.60 | 257.00 | 261.20 | 261.20 | 447,873 |
| 2026-08-20 | 269.00 | 279.00 | 262.00 | 267.00 | 267.00 | 573,658 |
| 2026-08-19 | 269.80 | 273.40 | 265.00 | 270.40 | 270.40 | 300,469 |
| 2026-08-18 | 261.60 | 273.40 | 259.20 | 266.80 | 266.80 | 732,502 |
| 2026-08-17 | 257.00 | 266.80 | 248.60 | 258.80 | 258.80 | 928,779 |
| 2026-08-14 | 269.60 | 274.40 | 255.20 | 258.00 | 258.00 | 786,002 |
| 2026-08-13 | 284.80 | 285.80 | 269.00 | 276.40 | 276.40 | 521,808 |
| 2026-08-12 | 291.80 | 295.00 | 283.80 | 288.60 | 288.60 | 231,148 |
| 2026-08-11 | 289.80 | 298.00 | 287.60 | 291.80 | 291.80 | 431,640 |
| 2026-08-10 | 284.00 | 297.80 | 284.00 | 289.80 | 289.80 | 305,307 |
| 2026-08-07 | 293.60 | 294.60 | 282.60 | 288.60 | 288.60 | 343,386 |
| 2026-08-06 | 294.80 | 299.20 | 287.20 | 289.60 | 289.60 | 612,071 |
| 2026-08-05 | 287.00 | 296.80 | 283.20 | 294.20 | 294.20 | 562,609 |
| 2026-08-04 | 275.00 | 287.60 | 269.00 | 281.40 | 281.40 | 785,826 |
| 2026-08-03 | 268.20 | 277.00 | 267.80 | 272.00 | 272.00 | 484,420 |
| 2026-07-31 | 261.00 | 268.40 | 253.40 | 262.40 | 262.40 | 459,254 |
| 2026-07-30 | 268.20 | 274.60 | 255.40 | 258.00 | 258.00 | 605,410 |
| 2026-07-29 | 263.00 | 270.00 | 261.40 | 268.00 | 268.00 | 370,543 |
Page 1 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.