Raspadskaya historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	412.90	415.70	396.80	413.00	413.00	2,138,420
2023-12-20	412.95	414.75	410.20	412.90	412.90	473,840
2023-12-19	416.00	416.00	405.85	412.05	412.05	1,806,030
2023-12-18	405.80	419.50	400.50	416.95	416.95	1,718,120
2023-12-15	390.00	404.95	389.10	402.00	402.00	2,093,260
2023-12-14	396.00	396.95	383.20	392.45	392.45	1,190,810
2023-12-13	385.35	404.00	383.35	391.60	391.60	1,743,740
2023-12-12	388.55	396.30	375.40	390.00	390.00	2,402,490
2023-12-11	411.30	412.40	384.65	389.95	389.95	2,727,010
2023-12-08	402.45	411.00	402.45	411.00	411.00	2,658,350
2023-12-07	396.85	405.60	394.65	402.45	402.45	2,763,180
2023-12-06	395.00	402.40	392.70	398.45	398.45	2,782,070
2023-12-05	390.00	395.85	384.40	392.60	392.60	1,154,720
2023-12-04	387.45	397.00	384.15	389.30	389.30	1,181,200
2023-12-01	388.50	396.90	383.35	390.20	390.20	2,144,440
2023-11-30	377.40	389.00	373.40	388.55	388.55	1,771,230
2023-11-29	387.00	393.00	375.55	377.40	377.40	1,896,360
2023-11-28	368.95	388.40	360.95	387.00	387.00	2,215,920
2023-11-27	380.00	380.00	366.10	369.00	369.00	1,194,690
2023-11-24	383.65	384.65	376.10	380.00	380.00	778,500
2023-11-23	387.00	387.50	377.80	383.65	383.65	1,279,000
2023-11-22	394.20	399.90	386.00	387.50	387.50	1,906,240
2023-11-21	384.00	395.00	376.20	393.80	393.80	2,920,850
2023-11-20	396.50	399.95	383.10	384.10	384.10	2,321,670
2023-11-17	401.50	405.45	387.00	391.80	391.80	5,629,110
2023-11-16	413.50	417.75	404.05	404.40	404.40	5,256,980
2023-11-15	411.00	420.80	401.35	413.00	413.00	9,487,460
2023-11-14	395.60	415.00	387.00	409.95	409.95	13,791,080
2023-11-13	372.00	396.85	371.20	396.00	396.00	7,218,270
2023-11-10	359.35	374.75	359.35	370.45	370.45	1,893,340
2023-11-09	359.30	363.15	355.25	359.35	359.35	520,360
2023-11-08	360.20	365.50	358.20	358.90	358.90	827,070
2023-11-07	354.15	361.80	351.55	359.35	359.35	590,070
2023-11-06	350.00	354.85	350.00	353.10	353.10	211,750
2023-11-03	353.00	355.45	347.05	351.05	351.05	369,140
2023-11-02	349.00	355.50	348.00	351.40	351.40	783,310
2023-11-01	348.30	351.05	347.20	349.15	349.15	389,080
2023-10-31	353.70	353.70	344.15	348.00	348.00	851,020
2023-10-30	363.00	363.00	346.20	353.85	353.85	748,680
2023-10-27	359.00	366.40	350.20	360.30	360.30	1,964,500
2023-10-26	367.95	380.00	357.85	358.15	358.15	4,160,400
2023-10-25	361.90	367.95	361.90	366.70	366.70	743,690
2023-10-24	365.25	369.25	359.70	361.90	361.90	720,000
2023-10-23	362.20	371.80	360.35	365.25	365.25	1,310,480
2023-10-20	363.90	372.55	357.25	362.20	362.20	1,810,630
2023-10-19	348.75	366.15	348.50	363.85	363.85	2,034,440
2023-10-18	354.00	356.20	348.35	352.00	352.00	627,640
2023-10-17	354.65	357.90	351.85	353.20	353.20	517,090
2023-10-16	350.00	359.00	350.00	354.65	354.65	668,790
2023-10-13	347.90	349.60	344.10	349.40	349.40	928,860
2023-10-12	345.15	352.00	342.70	347.90	347.90	934,060
2023-10-11	357.00	358.85	352.40	353.75	353.75	552,130
2023-10-10	355.20	359.15	348.30	357.00	357.00	2,062,140
2023-10-09	359.95	363.00	355.75	357.85	357.85	952,610
2023-10-06	355.55	360.00	354.40	359.85	359.85	1,194,850
2023-10-05	348.65	355.00	343.10	353.60	353.60	799,610
2023-10-04	349.00	354.00	345.75	348.65	348.65	469,610
2023-10-03	348.05	352.60	344.00	350.05	350.05	488,330
2023-10-02	354.00	357.60	344.20	348.05	348.05	852,220
2023-09-29	348.85	356.60	347.00	353.45	353.45	1,235,610

← NewerPage 13 of 22 · 1,273 trading daysOlder →

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.