Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 371.00 | 392.00 | 366.00 | 388.80 | 388.80 | 198,270 |
| 2024-06-11 | 387.30 | 390.55 | 380.65 | 385.90 | 385.90 | 219,630 |
| 2024-06-10 | 392.50 | 397.80 | 385.75 | 392.20 | 392.20 | 212,900 |
| 2024-06-07 | 389.80 | 395.00 | 387.20 | 393.00 | 393.00 | 230,090 |
| 2024-06-06 | 387.00 | 390.50 | 384.50 | 388.00 | 388.00 | 210,090 |
| 2024-06-05 | 385.55 | 391.80 | 385.50 | 389.25 | 389.25 | 338,730 |
| 2024-06-04 | 380.55 | 388.00 | 374.00 | 384.20 | 384.20 | 396,000 |
| 2024-06-03 | 388.10 | 388.95 | 371.50 | 381.45 | 381.45 | 967,860 |
| 2024-05-31 | 392.35 | 396.75 | 382.10 | 385.85 | 385.85 | 502,920 |
| 2024-05-30 | 401.75 | 403.85 | 386.00 | 398.15 | 398.15 | 525,880 |
| 2024-05-29 | 396.15 | 400.50 | 391.00 | 398.85 | 398.85 | 369,170 |
| 2024-05-28 | 389.70 | 400.95 | 382.20 | 398.00 | 398.00 | 864,260 |
| 2024-05-27 | 405.45 | 407.70 | 383.35 | 405.00 | 405.00 | 975,950 |
| 2024-05-24 | 405.70 | 408.00 | 402.00 | 403.95 | 403.95 | 386,680 |
| 2024-05-23 | 407.95 | 409.30 | 403.85 | 407.00 | 407.00 | 221,690 |
| 2024-05-22 | 404.05 | 408.90 | 401.00 | 405.20 | 405.20 | 318,780 |
| 2024-05-21 | 399.00 | 407.35 | 394.20 | 405.30 | 405.30 | 1,470,130 |
| 2024-05-20 | 401.00 | 406.50 | 399.10 | 401.40 | 401.40 | 866,370 |
| 2024-05-17 | 403.10 | 403.55 | 400.10 | 400.35 | 400.35 | 222,670 |
| 2024-05-16 | 403.55 | 404.15 | 401.35 | 403.00 | 403.00 | 222,300 |
| 2024-05-15 | 404.95 | 407.75 | 400.00 | 401.50 | 401.50 | 423,360 |
| 2024-05-14 | 409.05 | 409.90 | 402.15 | 405.05 | 405.05 | 533,410 |
| 2024-05-13 | 398.00 | 409.95 | 397.35 | 409.95 | 409.95 | 1,107,800 |
| 2024-05-10 | 398.00 | 398.90 | 393.05 | 396.10 | 396.10 | 196,880 |
| 2024-05-08 | 398.95 | 399.00 | 397.05 | 397.85 | 397.85 | 119,180 |
| 2024-05-07 | 398.40 | 399.70 | 396.45 | 398.90 | 398.90 | 124,210 |
| 2024-05-06 | 400.00 | 401.90 | 396.90 | 398.15 | 398.15 | 246,390 |
| 2024-05-03 | 395.20 | 401.20 | 395.20 | 400.30 | 400.30 | 246,600 |
| 2024-05-02 | 398.00 | 399.00 | 393.50 | 396.40 | 396.40 | 403,650 |
| 2024-04-30 | 401.15 | 402.25 | 396.00 | 399.00 | 399.00 | 536,130 |
| 2024-04-29 | 398.45 | 403.95 | 397.90 | 398.65 | 398.65 | 714,920 |
| 2024-04-27 | 398.70 | 400.80 | 396.80 | 397.10 | 397.10 | 579,030 |
| 2024-04-26 | 400.00 | 406.15 | 397.30 | 400.40 | 400.40 | 788,660 |
| 2024-04-25 | 396.00 | 400.20 | 395.45 | 397.50 | 397.50 | 571,710 |
| 2024-04-24 | 396.00 | 397.70 | 393.05 | 395.00 | 395.00 | 549,470 |
| 2024-04-23 | 394.80 | 400.75 | 393.00 | 396.15 | 396.15 | 1,290,390 |
| 2024-04-22 | 397.20 | 408.20 | 392.00 | 395.90 | 395.90 | 946,770 |
| 2024-04-19 | 395.25 | 397.90 | 394.25 | 396.15 | 396.15 | 344,550 |
| 2024-04-18 | 391.60 | 396.80 | 391.60 | 395.50 | 395.50 | 618,660 |
| 2024-04-17 | 396.85 | 396.85 | 391.05 | 393.60 | 393.60 | 1,544,480 |
| 2024-04-16 | 397.50 | 399.90 | 392.00 | 395.65 | 395.65 | 1,047,500 |
| 2024-04-15 | 394.65 | 397.50 | 393.80 | 395.10 | 395.10 | 642,110 |
| 2024-04-12 | 394.75 | 398.95 | 391.80 | 394.60 | 394.60 | 1,502,560 |
| 2024-04-11 | 396.00 | 398.00 | 392.70 | 395.40 | 395.40 | 788,720 |
| 2024-04-10 | 397.70 | 399.75 | 390.00 | 394.90 | 394.90 | 879,770 |
| 2024-04-09 | 401.80 | 403.10 | 395.15 | 398.10 | 398.10 | 1,075,950 |
| 2024-04-08 | 404.00 | 405.80 | 397.65 | 400.40 | 400.40 | 600,380 |
| 2024-04-05 | 406.60 | 408.90 | 395.05 | 399.60 | 399.60 | 1,108,570 |
| 2024-04-04 | 408.50 | 416.00 | 405.75 | 411.20 | 411.20 | 499,800 |
| 2024-04-03 | 405.55 | 412.75 | 404.05 | 409.50 | 409.50 | 750,210 |
| 2024-04-02 | 415.00 | 416.05 | 403.65 | 408.00 | 408.00 | 877,440 |
| 2024-04-01 | 397.35 | 415.00 | 396.50 | 408.00 | 408.00 | 1,727,810 |
| 2024-03-29 | 398.00 | 398.25 | 393.50 | 395.90 | 395.90 | 523,500 |
| 2024-03-28 | 399.30 | 399.85 | 396.00 | 398.70 | 398.70 | 323,560 |
| 2024-03-27 | 397.80 | 399.85 | 395.65 | 398.80 | 398.80 | 312,190 |
| 2024-03-26 | 400.00 | 400.65 | 394.10 | 397.55 | 397.55 | 321,760 |
| 2024-03-25 | 394.05 | 402.10 | 393.40 | 399.45 | 399.45 | 552,710 |
| 2024-03-22 | 406.55 | 406.55 | 387.85 | 395.05 | 395.05 | 1,290,000 |
| 2024-03-21 | 394.90 | 406.95 | 394.00 | 402.55 | 402.55 | 1,825,650 |
| 2024-03-20 | 390.70 | 397.40 | 376.05 | 393.15 | 393.15 | 1,079,970 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-01-18 | 28.0000 RUB |
| 2021-10-04 | 23.0000 RUB |
| 2021-06-07 | 5.7000 RUB |
| 2020-10-15 | 2.7000 RUB |
| 2020-06-08 | 2.8300 RUB |
| 2019-10-20 | 2.5000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.