Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	275.80	283.80	274.85	282.00	282.00	1,967,420
2023-04-07	274.35	276.60	274.00	275.80	275.80	626,530
2023-04-06	273.00	275.85	271.30	273.50	273.50	398,020
2023-04-05	273.40	275.30	269.70	273.60	273.60	433,960
2023-04-04	277.00	277.50	273.35	273.65	273.65	470,530
2023-04-03	274.05	277.80	274.05	276.30	276.30	478,910
2023-03-31	276.70	277.35	268.20	272.95	272.95	832,680
2023-03-30	278.00	280.45	275.80	276.70	276.70	1,137,920
2023-03-29	274.45	279.85	273.00	275.50	275.50	1,392,530
2023-03-28	274.75	275.40	270.20	273.60	273.60	450,230
2023-03-27	272.00	275.45	271.75	274.00	274.00	606,480
2023-03-24	269.10	272.80	268.60	270.45	270.45	362,410
2023-03-23	268.70	272.05	267.10	269.70	269.70	520,780
2023-03-22	272.30	273.00	268.35	268.70	268.70	595,020
2023-03-21	277.00	279.70	270.35	272.30	272.30	1,308,790
2023-03-20	268.70	277.90	264.05	275.80	275.80	1,991,710
2023-03-17	267.00	272.85	266.85	268.10	268.10	1,721,610
2023-03-16	268.70	270.60	260.80	266.40	266.40	5,212,490
2023-03-15	275.00	275.35	264.30	268.80	268.80	4,500,670
2023-03-14	279.05	291.00	275.05	276.10	276.10	5,144,820
2023-03-13	280.05	288.70	275.20	280.90	280.90	3,168,720
2023-03-10	277.60	279.85	275.70	279.50	279.50	687,460
2023-03-09	279.15	281.95	274.00	279.80	279.80	1,689,480
2023-03-07	265.85	278.80	265.55	278.65	278.65	2,298,670
2023-03-06	265.00	268.00	264.75	265.75	265.75	594,330
2023-03-03	259.00	263.50	259.00	263.40	263.40	385,850
2023-03-02	265.85	265.90	255.85	259.55	259.55	1,061,660
2023-03-01	264.00	266.50	263.10	265.20	265.20	1,020,530
2023-02-28	255.90	262.85	255.80	262.45	262.45	1,224,450
2023-02-27	249.15	255.95	248.00	255.85	255.85	828,080
2023-02-24	245.90	252.20	245.00	248.35	248.35	570,620
2023-02-22	247.00	247.15	243.50	245.05	245.05	269,850
2023-02-21	244.40	249.40	241.35	246.25	246.25	698,770
2023-02-20	244.00	244.45	236.00	242.55	242.55	546,590
2023-02-17	243.65	245.95	241.50	242.70	242.70	277,260
2023-02-16	243.05	247.85	242.00	243.65	243.65	588,830
2023-02-15	254.25	254.25	241.00	242.40	242.40	897,230
2023-02-14	263.15	263.15	251.00	254.25	254.25	879,730
2023-02-13	262.00	266.40	261.20	262.50	262.50	637,130
2023-02-10	259.50	261.80	257.70	261.00	261.00	315,830
2023-02-09	261.00	264.40	256.95	259.50	259.50	464,400
2023-02-08	264.40	267.45	258.95	260.45	260.45	764,990
2023-02-07	266.00	270.65	260.00	263.35	263.35	1,283,950
2023-02-06	251.75	266.80	250.55	266.00	266.00	1,647,190
2023-02-03	254.85	254.85	250.05	251.75	251.75	446,210
2023-02-02	252.10	256.00	251.80	254.00	254.00	530,610
2023-02-01	251.00	253.95	250.00	251.70	251.70	418,980
2023-01-31	250.60	253.75	248.40	250.35	250.35	530,950
2023-01-30	255.10	258.85	241.30	251.00	251.00	1,477,990
2023-01-27	245.35	255.40	245.35	253.90	253.90	2,286,210
2023-01-26	242.00	246.80	241.00	245.30	245.30	647,840
2023-01-25	241.00	242.90	239.00	240.85	240.85	248,730
2023-01-24	243.70	245.70	240.50	242.15	242.15	369,420
2023-01-23	243.00	245.45	241.05	243.25	243.25	376,470
2023-01-20	241.00	245.00	236.80	241.80	241.80	449,200
2023-01-19	242.50	242.55	234.85	241.00	241.00	808,010
2023-01-18	246.70	246.80	240.65	242.50	242.50	779,950
2023-01-17	239.00	249.80	238.80	246.20	246.20	2,399,970
2023-01-16	232.60	238.75	231.20	238.20	238.20	701,960
2023-01-13	232.35	234.00	230.00	230.95	230.95	403,820

← NewerPage 16 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.