Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	228.70	232.90	227.05	231.60	231.60	575,740
2023-01-11	224.00	227.40	223.50	226.85	226.85	250,190
2023-01-10	224.80	225.65	223.00	224.70	224.70	195,300
2023-01-09	225.90	227.25	223.90	224.80	224.80	303,310
2023-01-06	230.55	231.65	225.85	226.25	226.25	283,360
2023-01-05	231.25	231.25	229.20	229.85	229.85	92,220
2023-01-04	231.25	232.05	228.50	230.25	230.25	156,910
2023-01-03	228.75	232.00	227.00	231.25	231.25	280,060
2022-12-30	224.40	227.50	224.00	227.00	227.00	299,130
2022-12-29	223.80	226.00	222.15	224.00	224.00	257,660
2022-12-28	226.60	227.70	223.30	223.35	223.35	596,510
2022-12-27	226.00	227.00	225.10	226.45	226.45	209,240
2022-12-26	224.60	227.35	224.25	225.25	225.25	212,780
2022-12-23	226.00	226.40	224.00	224.35	224.35	145,620
2022-12-22	225.25	229.00	224.75	225.90	225.90	247,870
2022-12-21	228.50	231.55	222.15	224.05	224.05	359,710
2022-12-20	218.75	227.70	217.95	227.50	227.50	420,410
2022-12-19	220.00	221.00	215.95	218.95	218.95	363,550
2022-12-16	219.55	219.75	217.60	219.30	219.30	232,660
2022-12-15	222.00	222.55	218.30	219.55	219.55	483,180
2022-12-14	225.60	225.70	222.60	222.60	222.60	298,720
2022-12-13	226.85	229.90	225.10	225.65	225.65	256,430
2022-12-12	229.00	230.00	222.00	226.85	226.85	271,270
2022-12-09	228.85	230.65	228.60	229.00	229.00	104,070
2022-12-08	230.60	231.75	228.65	228.90	228.90	143,840
2022-12-07	230.00	230.70	228.00	230.60	230.60	288,810
2022-12-06	233.40	233.40	229.15	230.00	230.00	409,830
2022-12-05	230.55	234.25	229.00	232.60	232.60	299,730
2022-12-02	232.00	232.35	229.60	230.20	230.20	177,810
2022-12-01	229.90	233.45	229.35	232.00	232.00	398,350
2022-11-30	233.00	233.80	228.50	229.35	229.35	349,450
2022-11-29	228.35	233.15	228.35	232.90	232.90	516,810
2022-11-28	230.00	230.00	226.10	227.95	227.95	398,540
2022-11-25	232.70	233.25	229.70	230.65	230.65	312,900
2022-11-24	234.00	235.30	232.15	232.70	232.70	242,060
2022-11-23	233.00	236.10	230.65	233.85	233.85	568,900
2022-11-22	234.75	236.95	231.70	234.00	234.00	628,680
2022-11-21	243.50	243.50	232.45	234.75	234.75	793,830
2022-11-18	244.00	246.80	239.00	240.60	240.60	1,051,310
2022-11-17	238.00	249.60	236.40	243.35	243.35	2,935,480
2022-11-16	238.50	238.75	231.90	237.15	237.15	684,080
2022-11-15	235.20	240.65	231.70	239.05	239.05	791,450
2022-11-14	237.00	237.00	233.70	235.20	235.20	337,380
2022-11-11	236.20	239.30	232.20	234.55	234.55	449,260
2022-11-10	231.90	238.70	230.05	236.00	236.00	638,670
2022-11-09	238.00	238.80	232.00	232.00	232.00	421,790
2022-11-08	241.60	241.80	236.00	238.10	238.10	364,450
2022-11-07	235.60	241.90	234.45	241.20	241.20	712,950
2022-11-03	232.20	235.70	224.15	233.65	233.65	759,020
2022-11-02	238.30	239.65	231.50	233.80	233.80	679,770
2022-11-01	241.00	244.00	238.00	238.30	238.30	413,300
2022-10-31	241.00	244.80	237.45	240.20	240.20	669,110
2022-10-28	241.00	245.00	235.25	240.60	240.60	990,860
2022-10-27	227.80	243.50	227.60	242.00	242.00	1,466,090
2022-10-26	226.50	233.85	221.20	227.60	227.60	1,299,820
2022-10-25	217.00	226.50	215.50	224.75	224.75	661,610
2022-10-24	217.45	222.30	215.00	216.65	216.65	614,650
2022-10-21	216.00	219.65	214.05	215.70	215.70	544,080
2022-10-20	212.05	217.60	211.00	215.30	215.30	624,670
2022-10-19	217.40	218.60	211.00	213.15	213.15	750,870

← NewerPage 17 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.