Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	341.20	350.50	339.05	346.80	346.80	950,460
2023-09-27	335.35	343.55	334.25	340.40	340.40	579,120
2023-09-26	331.70	335.80	321.85	334.30	334.30	489,950
2023-09-25	333.95	333.95	325.10	330.70	330.70	395,050
2023-09-22	326.00	336.80	319.25	330.60	330.60	1,213,950
2023-09-21	336.45	336.45	326.00	326.65	326.65	1,083,380
2023-09-20	339.90	342.80	326.00	339.45	339.45	1,219,030
2023-09-19	348.40	348.80	336.50	340.95	340.95	653,550
2023-09-18	354.00	360.85	348.00	348.40	348.40	861,480
2023-09-15	346.35	351.75	341.15	349.90	349.90	588,790
2023-09-14	353.95	355.00	334.65	346.35	346.35	2,816,980
2023-09-13	343.40	355.00	343.10	353.60	353.60	1,612,680
2023-09-12	341.20	348.90	340.05	342.00	342.00	773,990
2023-09-11	349.80	350.65	339.50	340.05	340.05	928,410
2023-09-08	354.95	358.00	341.50	346.75	346.75	1,166,950
2023-09-07	368.00	372.50	342.45	353.30	353.30	2,336,650
2023-09-06	373.60	374.00	368.00	368.00	368.00	603,510
2023-09-05	374.50	377.90	371.00	374.00	374.00	1,070,070
2023-09-04	361.05	375.95	360.40	374.10	374.10	2,355,790
2023-09-01	365.00	365.00	356.70	362.35	362.35	873,040
2023-08-31	368.00	369.80	362.35	364.50	364.50	738,970
2023-08-30	368.00	369.85	364.50	368.20	368.20	727,320
2023-08-29	371.00	373.00	365.40	367.15	367.15	1,140,490
2023-08-28	355.00	371.90	354.00	371.00	371.00	2,873,300
2023-08-25	356.55	357.30	352.45	354.00	354.00	426,160
2023-08-24	357.20	359.75	349.35	354.30	354.30	1,406,790
2023-08-23	365.20	368.35	352.95	361.40	361.40	1,444,830
2023-08-22	360.30	366.90	360.25	365.20	365.20	1,357,540
2023-08-21	348.30	360.50	347.05	360.25	360.25	1,242,220
2023-08-18	348.30	350.40	344.25	348.15	348.15	409,030
2023-08-17	346.00	351.35	341.05	348.25	348.25	936,880
2023-08-16	358.50	362.00	337.00	344.00	344.00	2,747,120
2023-08-15	357.00	368.45	348.10	362.30	362.30	1,678,330
2023-08-14	373.30	376.50	360.50	364.00	364.00	1,910,420
2023-08-11	372.30	379.50	367.05	372.00	372.00	2,881,110
2023-08-10	377.15	382.85	364.15	372.30	372.30	6,961,640
2023-08-09	387.00	398.55	376.20	377.10	377.10	4,488,160
2023-08-08	358.70	388.00	343.10	385.80	385.80	6,373,020
2023-08-07	357.20	372.40	357.05	358.75	358.75	1,593,880
2023-08-04	368.00	380.00	339.00	355.25	355.25	4,232,810
2023-08-03	358.00	369.00	358.00	364.90	364.90	1,667,430
2023-08-02	358.00	362.00	356.05	357.75	357.75	1,121,800
2023-08-01	350.00	363.15	342.30	356.00	356.00	3,364,740
2023-07-31	336.25	349.00	336.00	347.95	347.95	1,627,070
2023-07-28	337.00	337.90	331.20	335.10	335.10	795,820
2023-07-27	335.00	344.25	333.00	336.65	336.65	1,986,240
2023-07-26	325.50	339.00	325.50	333.40	333.40	3,968,620
2023-07-25	321.80	327.30	321.00	324.95	324.95	754,160
2023-07-24	323.80	327.45	320.00	321.80	321.80	1,244,950
2023-07-21	325.00	329.00	317.00	323.85	323.85	5,478,870
2023-07-20	311.50	338.45	302.50	328.05	328.05	10,829,690
2023-07-19	298.60	314.80	296.60	310.25	310.25	5,169,970
2023-07-18	297.90	298.70	295.55	297.65	297.65	675,270
2023-07-17	294.35	298.00	293.75	295.90	295.90	604,750
2023-07-14	295.70	295.95	294.05	295.60	295.60	260,600
2023-07-13	296.10	298.85	294.00	295.75	295.75	619,540
2023-07-12	296.00	296.95	293.50	296.10	296.10	949,390
2023-07-11	299.00	302.40	295.00	295.20	295.20	1,754,790
2023-07-10	297.00	300.00	296.15	297.80	297.80	412,530
2023-07-07	296.30	298.95	295.00	296.60	296.60	357,940

← NewerPage 14 of 22 · 1,270 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.