Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 392.10 | 395.00 | 390.05 | 393.10 | 393.10 | 803,710 |
| 2024-03-18 | 392.10 | 395.20 | 390.50 | 392.10 | 392.10 | 519,910 |
| 2024-03-15 | 395.00 | 398.50 | 390.05 | 393.00 | 393.00 | 972,330 |
| 2024-03-14 | 384.00 | 395.00 | 379.55 | 394.80 | 394.80 | 1,577,190 |
| 2024-03-13 | 392.15 | 394.95 | 385.00 | 385.60 | 385.60 | 574,380 |
| 2024-03-12 | 390.30 | 395.70 | 384.05 | 392.05 | 392.05 | 1,107,870 |
| 2024-03-11 | 398.20 | 401.65 | 390.30 | 390.30 | 390.30 | 1,060,420 |
| 2024-03-07 | 394.00 | 395.90 | 388.05 | 395.00 | 395.00 | 1,351,590 |
| 2024-03-06 | 392.00 | 394.50 | 390.00 | 394.20 | 394.20 | 697,080 |
| 2024-03-05 | 389.05 | 397.25 | 388.00 | 392.55 | 392.55 | 1,771,990 |
| 2024-03-04 | 374.90 | 392.80 | 372.60 | 390.90 | 390.90 | 4,306,860 |
| 2024-03-01 | 372.35 | 375.95 | 362.50 | 371.45 | 371.45 | 5,445,580 |
| 2024-02-29 | 381.20 | 381.50 | 371.25 | 376.50 | 376.50 | 1,570,730 |
| 2024-02-28 | 389.00 | 392.85 | 381.00 | 381.50 | 381.50 | 745,810 |
| 2024-02-27 | 393.55 | 402.00 | 384.50 | 389.00 | 389.00 | 2,145,910 |
| 2024-02-26 | 380.30 | 395.20 | 380.30 | 393.55 | 393.55 | 615,630 |
| 2024-02-22 | 379.85 | 388.75 | 376.00 | 382.40 | 382.40 | 1,267,690 |
| 2024-02-21 | 395.60 | 398.40 | 373.55 | 375.05 | 375.05 | 2,522,850 |
| 2024-02-20 | 398.75 | 407.45 | 391.20 | 402.05 | 402.05 | 1,070,870 |
| 2024-02-19 | 410.50 | 413.90 | 380.00 | 398.75 | 398.75 | 1,992,220 |
| 2024-02-16 | 416.05 | 419.00 | 408.80 | 410.50 | 410.50 | 1,076,330 |
| 2024-02-15 | 421.35 | 421.80 | 414.30 | 416.05 | 416.05 | 739,010 |
| 2024-02-14 | 426.50 | 427.70 | 418.15 | 421.35 | 421.35 | 835,860 |
| 2024-02-13 | 423.50 | 426.45 | 421.65 | 424.60 | 424.60 | 244,180 |
| 2024-02-12 | 426.65 | 429.20 | 417.75 | 423.35 | 423.35 | 546,550 |
| 2024-02-09 | 424.00 | 426.65 | 417.00 | 426.65 | 426.65 | 803,310 |
| 2024-02-08 | 425.00 | 431.95 | 425.00 | 425.35 | 425.35 | 766,810 |
| 2024-02-07 | 426.60 | 429.80 | 423.40 | 425.00 | 425.00 | 392,670 |
| 2024-02-06 | 428.45 | 433.20 | 422.45 | 426.15 | 426.15 | 1,022,040 |
| 2024-02-05 | 413.95 | 428.70 | 410.25 | 428.40 | 428.40 | 1,489,250 |
| 2024-02-02 | 416.80 | 417.95 | 413.65 | 413.95 | 413.95 | 428,840 |
| 2024-02-01 | 425.00 | 425.10 | 413.60 | 416.80 | 416.80 | 882,670 |
| 2024-01-31 | 424.00 | 428.10 | 422.10 | 423.85 | 423.85 | 730,890 |
| 2024-01-30 | 417.10 | 423.75 | 415.00 | 423.45 | 423.45 | 938,330 |
| 2024-01-29 | 411.80 | 417.95 | 408.00 | 417.00 | 417.00 | 789,130 |
| 2024-01-26 | 411.00 | 415.60 | 408.70 | 410.25 | 410.25 | 502,950 |
| 2024-01-25 | 411.40 | 415.60 | 405.50 | 411.80 | 411.80 | 1,372,070 |
| 2024-01-24 | 414.10 | 419.85 | 403.55 | 412.50 | 412.50 | 2,135,580 |
| 2024-01-23 | 429.15 | 429.65 | 414.10 | 414.10 | 414.10 | 2,690,860 |
| 2024-01-22 | 435.60 | 439.75 | 430.55 | 430.85 | 430.85 | 556,520 |
| 2024-01-19 | 429.65 | 437.25 | 425.80 | 435.60 | 435.60 | 739,770 |
| 2024-01-18 | 432.70 | 436.00 | 430.10 | 430.60 | 430.60 | 517,640 |
| 2024-01-17 | 433.50 | 437.75 | 432.20 | 432.70 | 432.70 | 509,020 |
| 2024-01-16 | 445.30 | 445.30 | 432.90 | 436.55 | 436.55 | 826,160 |
| 2024-01-15 | 441.00 | 446.00 | 438.50 | 443.50 | 443.50 | 850,980 |
| 2024-01-12 | 440.00 | 441.75 | 435.75 | 438.35 | 438.35 | 898,370 |
| 2024-01-11 | 444.60 | 447.00 | 437.85 | 441.80 | 441.80 | 794,690 |
| 2024-01-10 | 449.80 | 449.80 | 442.00 | 443.30 | 443.30 | 959,200 |
| 2024-01-09 | 432.20 | 449.30 | 428.05 | 448.40 | 448.40 | 3,098,740 |
| 2024-01-08 | 428.50 | 433.75 | 426.30 | 427.55 | 427.55 | 432,720 |
| 2024-01-05 | 428.10 | 430.00 | 425.20 | 428.55 | 428.55 | 358,730 |
| 2024-01-04 | 437.00 | 438.00 | 427.45 | 428.10 | 428.10 | 658,450 |
| 2024-01-03 | 432.85 | 439.10 | 431.90 | 436.50 | 436.50 | 606,450 |
| 2023-12-29 | 428.40 | 434.65 | 422.05 | 432.90 | 432.90 | 646,910 |
| 2023-12-28 | 433.80 | 435.10 | 424.80 | 426.70 | 426.70 | 1,012,190 |
| 2023-12-27 | 437.20 | 439.50 | 431.55 | 434.15 | 434.15 | 1,242,690 |
| 2023-12-26 | 429.50 | 442.50 | 420.65 | 437.90 | 437.90 | 3,483,120 |
| 2023-12-25 | 427.00 | 436.70 | 426.20 | 429.00 | 429.00 | 2,694,210 |
| 2023-12-22 | 413.00 | 426.95 | 413.00 | 425.00 | 425.00 | 2,895,520 |
| 2023-12-21 | 412.90 | 415.70 | 396.80 | 413.00 | 413.00 | 2,138,420 |
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.