Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	298.40	301.70	295.25	296.30	296.30	634,970
2023-07-05	297.00	303.60	293.10	296.90	296.90	1,275,150
2023-07-04	297.95	297.95	293.00	296.85	296.85	355,190
2023-07-03	296.55	297.80	295.00	295.35	295.35	547,170
2023-06-30	289.50	296.00	289.05	293.50	293.50	551,880
2023-06-29	291.00	293.00	288.25	289.70	289.70	412,680
2023-06-28	292.00	294.00	285.20	288.90	288.90	576,870
2023-06-27	290.95	291.70	287.40	290.70	290.70	355,660
2023-06-26	290.00	294.00	286.35	288.95	288.95	833,860
2023-06-23	295.65	296.85	291.60	292.15	292.15	933,100
2023-06-22	301.90	304.80	297.00	298.50	298.50	662,640
2023-06-21	300.75	306.15	297.95	301.90	301.90	1,497,140
2023-06-20	293.70	302.00	291.20	297.95	297.95	2,244,360
2023-06-19	293.10	294.95	291.20	293.70	293.70	653,630
2023-06-16	285.25	293.90	284.90	290.65	290.65	1,397,610
2023-06-15	284.60	286.00	282.45	284.35	284.35	377,070
2023-06-14	284.80	286.85	280.20	284.15	284.15	424,260
2023-06-13	284.50	284.90	283.00	283.90	283.90	263,010
2023-06-09	284.30	285.65	282.60	283.15	283.15	170,240
2023-06-08	285.00	288.00	282.40	284.30	284.30	388,210
2023-06-07	284.20	286.90	282.05	284.65	284.65	319,530
2023-06-06	277.00	284.25	275.40	284.25	284.25	545,750
2023-06-05	287.00	287.85	279.60	279.70	279.70	456,620
2023-06-02	281.50	287.50	281.45	285.35	285.35	460,920
2023-06-01	285.00	287.65	277.05	281.45	281.45	1,352,950
2023-05-31	289.00	289.65	282.05	285.00	285.00	566,610
2023-05-30	293.50	302.20	276.45	289.00	289.00	2,316,090
2023-05-29	288.85	298.00	287.00	295.80	295.80	1,522,900
2023-05-26	286.70	288.50	285.20	288.40	288.40	189,410
2023-05-25	289.40	291.05	285.85	286.85	286.85	202,350
2023-05-24	286.80	291.00	284.70	288.55	288.55	333,610
2023-05-23	286.30	286.60	283.55	285.35	285.35	271,840
2023-05-22	284.85	289.00	283.75	286.00	286.00	366,440
2023-05-19	283.10	286.00	275.50	283.45	283.45	1,401,300
2023-05-18	288.05	293.45	286.30	287.15	287.15	721,290
2023-05-17	291.35	293.25	286.00	287.75	287.75	364,390
2023-05-16	293.00	294.60	288.80	291.60	291.60	472,590
2023-05-15	287.00	294.00	286.50	291.50	291.50	749,060
2023-05-12	287.00	289.10	281.95	284.60	284.60	902,300
2023-05-11	281.50	298.45	281.50	290.00	290.00	1,869,190
2023-05-10	268.30	282.20	265.80	280.50	280.50	859,530
2023-05-08	274.75	274.80	268.70	269.30	269.30	321,870
2023-05-05	277.30	279.20	274.00	274.20	274.20	507,120
2023-05-04	275.00	278.85	272.60	275.35	275.35	584,030
2023-05-03	284.85	287.50	275.05	275.65	275.65	829,740
2023-05-02	287.80	289.90	279.10	284.00	284.00	1,057,710
2023-04-28	291.00	293.15	286.20	289.15	289.15	817,080
2023-04-27	293.45	295.50	291.00	292.00	292.00	690,440
2023-04-26	295.10	295.55	291.20	293.15	293.15	607,850
2023-04-25	295.65	296.90	293.15	295.10	295.10	353,220
2023-04-24	294.00	298.15	291.75	295.65	295.65	1,410,680
2023-04-21	296.00	297.85	292.00	294.05	294.05	781,780
2023-04-20	296.55	300.80	291.20	296.35	296.35	2,981,330
2023-04-19	295.50	307.80	288.05	296.55	296.55	10,661,150
2023-04-18	291.50	299.50	288.65	295.85	295.85	3,553,010
2023-04-17	283.70	290.90	282.60	290.55	290.55	1,844,590
2023-04-14	280.65	281.95	276.05	280.70	280.70	430,010
2023-04-13	280.90	284.95	278.40	279.70	279.70	1,242,430
2023-04-12	275.00	281.00	275.00	278.35	278.35	791,770
2023-04-11	284.95	287.85	272.00	274.85	274.85	3,290,350

← NewerPage 15 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.