Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 253.30 | 264.90 | 253.30 | 264.80 | 264.80 | 449,330 |
| 2022-07-25 | 254.20 | 257.90 | 250.25 | 253.25 | 253.25 | 345,130 |
| 2022-07-22 | 242.10 | 257.00 | 242.05 | 252.20 | 252.20 | 822,780 |
| 2022-07-21 | 257.45 | 257.75 | 237.20 | 242.00 | 242.00 | 1,197,800 |
| 2022-07-20 | 263.80 | 265.80 | 255.00 | 257.25 | 257.25 | 363,880 |
| 2022-07-19 | 267.00 | 267.55 | 258.00 | 263.50 | 263.50 | 348,900 |
| 2022-07-18 | 265.00 | 268.55 | 264.30 | 267.00 | 267.00 | 243,920 |
| 2022-07-15 | 268.00 | 270.00 | 259.50 | 263.00 | 263.00 | 721,410 |
| 2022-07-14 | 263.50 | 273.00 | 262.00 | 266.00 | 266.00 | 724,910 |
| 2022-07-13 | 285.40 | 285.40 | 262.00 | 263.50 | 263.50 | 1,101,980 |
| 2022-07-12 | 285.65 | 287.50 | 280.00 | 283.50 | 283.50 | 522,030 |
| 2022-07-11 | 299.00 | 299.70 | 283.00 | 288.15 | 288.15 | 1,189,330 |
| 2022-07-08 | 279.30 | 302.00 | 279.05 | 297.50 | 297.50 | 1,902,880 |
| 2022-07-07 | 281.05 | 287.00 | 276.20 | 279.30 | 279.30 | 333,620 |
| 2022-07-06 | 276.15 | 290.00 | 272.05 | 281.85 | 281.85 | 598,920 |
| 2022-07-05 | 281.10 | 284.00 | 258.00 | 276.15 | 276.15 | 1,311,400 |
| 2022-07-04 | 287.05 | 293.00 | 278.50 | 280.00 | 280.00 | 399,160 |
| 2022-07-01 | 291.50 | 296.00 | 286.00 | 288.25 | 288.25 | 460,150 |
| 2022-06-30 | 305.25 | 309.55 | 281.10 | 295.55 | 295.55 | 703,720 |
| 2022-06-29 | 306.05 | 324.85 | 302.00 | 305.00 | 305.00 | 1,102,770 |
| 2022-06-28 | 303.45 | 310.00 | 290.20 | 305.05 | 305.05 | 570,000 |
| 2022-06-27 | 300.00 | 306.35 | 298.55 | 301.45 | 301.45 | 426,670 |
| 2022-06-24 | 292.20 | 301.45 | 291.50 | 298.00 | 298.00 | 368,780 |
| 2022-06-23 | 290.00 | 294.40 | 286.00 | 290.65 | 290.65 | 330,160 |
| 2022-06-22 | 299.00 | 299.95 | 284.45 | 292.95 | 292.95 | 444,700 |
| 2022-06-21 | 304.00 | 310.00 | 288.10 | 297.80 | 297.80 | 776,220 |
| 2022-06-20 | 280.00 | 305.00 | 278.00 | 303.00 | 303.00 | 806,490 |
| 2022-06-17 | 287.40 | 287.40 | 275.70 | 281.00 | 281.00 | 456,880 |
| 2022-06-16 | 285.90 | 292.85 | 283.40 | 287.10 | 287.10 | 799,690 |
| 2022-06-15 | 276.80 | 289.00 | 275.30 | 283.35 | 283.35 | 1,207,690 |
| 2022-06-14 | 297.00 | 308.50 | 267.55 | 272.55 | 272.55 | 1,649,790 |
| 2022-06-10 | 316.55 | 321.00 | 297.75 | 299.00 | 299.00 | 697,780 |
| 2022-06-09 | 335.00 | 335.00 | 315.15 | 317.70 | 317.70 | 419,790 |
| 2022-06-08 | 337.90 | 346.00 | 330.45 | 335.00 | 335.00 | 225,400 |
| 2022-06-07 | 334.85 | 347.00 | 333.30 | 336.85 | 336.85 | 213,190 |
| 2022-06-06 | 341.85 | 341.85 | 330.00 | 333.85 | 333.85 | 140,700 |
| 2022-06-03 | 345.00 | 348.00 | 335.00 | 338.10 | 338.10 | 184,120 |
| 2022-06-02 | 331.05 | 349.00 | 330.00 | 345.00 | 345.00 | 417,930 |
| 2022-06-01 | 329.50 | 337.00 | 325.05 | 331.30 | 331.30 | 213,850 |
| 2022-05-31 | 337.55 | 338.80 | 323.00 | 329.05 | 329.05 | 186,000 |
| 2022-05-30 | 339.95 | 339.95 | 329.10 | 337.55 | 337.55 | 224,550 |
| 2022-05-27 | 344.95 | 349.45 | 334.50 | 336.95 | 336.95 | 245,990 |
| 2022-05-26 | 340.00 | 354.90 | 337.15 | 342.00 | 342.00 | 336,820 |
| 2022-05-25 | 347.00 | 347.00 | 330.00 | 339.95 | 339.95 | 326,830 |
| 2022-05-24 | 350.00 | 350.00 | 324.80 | 339.50 | 339.50 | 1,091,440 |
| 2022-05-23 | 371.75 | 375.75 | 346.50 | 352.10 | 352.10 | 308,480 |
| 2022-05-20 | 377.50 | 380.00 | 368.00 | 372.30 | 372.30 | 187,070 |
| 2022-05-19 | 384.00 | 391.00 | 375.00 | 377.50 | 377.50 | 199,280 |
| 2022-05-18 | 377.50 | 391.10 | 377.50 | 384.10 | 384.10 | 298,910 |
| 2022-05-17 | 379.45 | 380.70 | 374.10 | 377.80 | 377.80 | 218,710 |
| 2022-05-16 | 372.00 | 384.70 | 370.60 | 375.15 | 375.15 | 232,100 |
| 2022-05-13 | 377.00 | 379.95 | 369.10 | 372.00 | 372.00 | 118,000 |
| 2022-05-12 | 390.10 | 394.50 | 367.00 | 372.40 | 372.40 | 239,540 |
| 2022-05-11 | 382.00 | 391.45 | 381.60 | 388.15 | 388.15 | 138,500 |
| 2022-05-06 | 387.50 | 387.50 | 381.00 | 383.50 | 383.50 | 103,340 |
| 2022-05-05 | 391.55 | 396.80 | 386.60 | 387.95 | 387.95 | 148,720 |
| 2022-05-04 | 404.00 | 405.70 | 390.00 | 391.35 | 391.35 | 193,290 |
| 2022-04-29 | 401.00 | 408.00 | 394.00 | 404.00 | 404.00 | 322,340 |
| 2022-04-28 | 401.95 | 408.95 | 387.80 | 405.00 | 405.00 | 652,440 |
| 2022-04-27 | 397.00 | 405.00 | 393.05 | 395.80 | 395.80 | 343,370 |
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.