Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	420.12	424.40	410.04	413.04	413.04	1,312,840
2022-01-27	407.86	420.90	400.20	412.56	412.56	1,670,990
2022-01-26	387.54	416.52	386.10	408.08	408.08	2,180,780
2022-01-25	383.00	400.00	377.76	389.06	389.06	2,677,370
2022-01-24	415.00	417.92	369.00	377.60	377.60	3,662,150
2022-01-21	410.00	424.70	402.70	414.80	414.80	2,343,720
2022-01-20	420.04	432.72	401.30	413.80	413.80	2,835,090
2022-01-19	384.84	423.84	367.08	411.00	411.00	4,920,920
2022-01-18	425.00	426.28	372.16	386.20	386.20	7,665,630
2022-01-17	444.00	450.52	419.12	427.00	401.39	4,202,890
2022-01-14	476.02	487.40	449.04	466.88	438.88	4,082,140
2022-01-13	455.00	490.50	455.00	475.86	447.32	3,196,130
2022-01-12	475.40	481.84	458.04	478.72	450.01	4,264,670
2022-01-11	486.30	492.52	475.00	475.32	446.81	1,498,220
2022-01-10	483.00	493.68	483.00	485.64	456.51	1,524,930
2022-01-07	480.38	480.38	480.38	480.38	451.57	0
2022-01-06	480.70	484.78	473.02	480.10	451.31	1,344,420
2022-01-05	485.30	488.78	478.00	483.70	454.69	1,431,430
2022-01-04	478.94	485.44	475.78	484.34	455.29	1,000,500
2022-01-03	470.00	486.54	470.00	475.20	446.70	1,290,750
2021-12-30	453.60	471.00	450.04	469.30	441.15	977,520
2021-12-29	459.02	461.68	445.68	452.00	424.89	998,660
2021-12-28	459.00	464.90	458.00	459.60	432.04	539,130
2021-12-27	452.32	464.00	452.32	458.00	430.53	1,020,860
2021-12-24	455.28	463.00	440.40	451.84	424.74	2,083,220
2021-12-23	431.02	455.00	431.02	454.00	426.77	2,691,040
2021-12-22	423.54	437.68	420.68	432.28	406.36	895,460
2021-12-21	419.00	432.00	418.70	425.30	399.79	1,621,060
2021-12-20	395.78	421.76	390.14	414.96	390.07	1,671,980
2021-12-17	401.72	402.44	394.00	398.00	374.13	889,890
2021-12-16	380.80	405.68	380.80	404.00	379.77	1,725,280
2021-12-15	384.20	394.88	372.60	376.40	353.83	1,338,030
2021-12-14	373.86	390.00	373.32	382.88	359.92	1,714,000
2021-12-13	401.40	403.20	367.00	380.14	357.34	2,066,960
2021-12-10	415.36	416.40	396.40	397.06	373.25	1,165,190
2021-12-09	403.10	407.20	400.22	404.92	380.64	346,310
2021-12-08	412.00	415.00	399.00	399.90	375.92	497,030
2021-12-07	402.32	406.80	395.00	406.48	382.10	479,090
2021-12-06	408.94	412.00	392.08	399.00	375.07	619,430
2021-12-03	406.10	409.90	401.14	404.98	380.69	560,230
2021-12-02	406.00	409.84	397.00	400.70	376.67	797,880
2021-12-01	394.00	411.80	393.82	406.06	381.71	1,554,260
2021-11-30	400.12	402.30	391.40	392.30	368.77	861,090
2021-11-29	399.40	414.00	392.50	404.62	380.35	1,785,340
2021-11-26	400.00	408.92	383.40	393.22	369.64	3,258,290
2021-11-25	421.02	427.38	411.02	413.98	389.15	1,563,400
2021-11-24	426.32	442.96	406.64	417.40	392.37	8,248,950
2021-11-23	383.98	426.98	374.48	422.10	396.79	9,054,550
2021-11-22	378.90	378.90	339.24	371.00	348.75	5,510,560
2021-11-19	392.00	402.46	362.94	381.24	358.38	3,437,790
2021-11-18	406.50	418.42	386.40	390.60	367.17	2,237,690
2021-11-17	413.48	426.40	402.40	404.72	380.45	1,732,340
2021-11-16	423.50	430.30	411.72	414.50	389.64	1,176,690
2021-11-15	422.50	430.48	421.52	424.54	399.08	695,190
2021-11-12	433.46	438.16	416.50	424.70	399.23	1,125,310
2021-11-11	434.00	437.38	420.64	431.00	405.15	1,204,630
2021-11-10	456.04	469.80	430.00	435.00	408.91	2,493,680
2021-11-09	452.70	461.20	451.02	453.78	426.57	591,680
2021-11-08	451.72	463.00	450.56	452.68	425.53	772,170
2021-11-05	460.00	462.58	448.70	450.54	423.52	549,540

← NewerPage 21 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.