Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	136.85	136.85	133.80	135.60	135.60	245,100
2026-04-29	136.60	138.95	133.50	134.50	134.50	580,940
2026-04-28	144.10	144.40	136.05	136.70	136.70	627,000
2026-04-27	147.05	149.20	143.30	144.55	144.55	274,990
2026-04-24	146.95	149.75	145.00	146.80	146.80	461,790
2026-04-23	147.10	148.55	146.90	147.60	147.60	153,120
2026-04-22	146.25	148.15	146.00	147.80	147.80	197,490
2026-04-21	148.35	148.95	145.15	146.35	146.35	228,850
2026-04-20	147.55	149.60	146.15	147.70	147.70	343,810
2026-04-17	150.40	151.25	146.30	147.55	147.55	223,000
2026-04-16	151.60	153.65	149.00	149.85	149.85	236,250
2026-04-15	146.85	151.65	145.50	149.00	149.00	336,710
2026-04-14	148.95	149.45	146.45	147.20	147.20	275,340
2026-04-13	149.00	150.00	146.65	147.10	147.10	290,380
2026-04-10	151.20	152.25	148.20	149.60	149.60	268,720
2026-04-09	154.75	155.40	151.05	151.40	151.40	268,060
2026-04-08	153.25	155.00	152.65	154.15	154.15	135,100
2026-04-07	155.45	156.10	152.65	155.10	155.10	603,030
2026-04-06	150.75	155.20	150.10	153.85	153.85	1,230,990
2026-04-03	155.00	157.65	150.00	152.75	152.75	1,178,560
2026-04-02	155.90	156.10	153.55	154.45	154.45	318,030
2026-04-01	155.45	158.65	154.15	155.30	155.30	509,400
2026-03-31	158.20	158.70	154.60	156.90	156.90	331,520
2026-03-30	157.40	159.30	155.00	157.65	157.65	449,940
2026-03-27	162.30	163.45	155.60	156.35	156.35	602,660
2026-03-26	164.40	165.20	162.15	162.65	162.65	281,160
2026-03-25	165.30	166.55	163.10	164.40	164.40	190,290
2026-03-24	167.15	168.90	164.75	166.25	166.25	191,200
2026-03-23	169.90	173.65	164.40	167.35	167.35	823,710
2026-03-20	171.60	174.65	168.70	169.50	169.50	479,360
2026-03-19	167.25	173.70	167.25	171.55	171.55	1,083,680
2026-03-18	167.60	168.60	167.05	168.20	168.20	148,130
2026-03-17	167.50	169.75	167.05	167.90	167.90	213,800
2026-03-16	167.90	171.75	166.60	168.05	168.05	514,540
2026-03-13	166.85	169.65	166.85	168.35	168.35	331,090
2026-03-12	169.00	170.60	166.50	168.00	168.00	311,700
2026-03-11	171.50	172.90	168.60	170.30	170.30	409,180
2026-03-10	174.00	176.00	169.10	170.80	170.80	1,529,210
2026-03-09	164.90	182.90	161.10	176.10	176.10	3,230,940
2026-03-06	165.60	167.05	161.80	163.80	163.80	505,050
2026-03-05	166.45	168.20	164.70	165.75	165.75	327,170
2026-03-04	167.40	168.60	166.35	166.65	166.65	173,240
2026-03-03	165.60	169.25	165.50	167.25	167.25	358,630
2026-03-02	172.25	172.50	165.40	165.95	165.95	909,380
2026-02-27	171.55	172.90	170.90	171.50	171.50	171,820
2026-02-26	170.45	174.15	168.25	171.60	171.60	492,970
2026-02-25	170.20	171.05	168.05	170.65	170.65	218,750
2026-02-24	172.75	173.30	168.40	168.95	168.95	266,930
2026-02-20	170.15	173.95	169.75	171.20	171.20	233,870
2026-02-19	172.30	173.20	170.30	171.05	171.05	144,010
2026-02-18	170.00	173.50	167.90	171.95	171.95	321,610
2026-02-17	170.00	170.05	168.65	169.20	169.20	120,130
2026-02-16	168.00	171.20	168.00	169.55	169.55	160,840
2026-02-13	167.00	168.95	165.10	168.45	168.45	240,950
2026-02-12	167.80	168.35	166.05	166.90	166.90	141,690
2026-02-11	165.10	167.90	165.00	166.70	166.70	151,280
2026-02-10	167.75	167.75	165.15	165.45	165.45	104,110
2026-02-09	168.05	168.55	165.55	166.40	166.40	165,490
2026-02-06	167.90	169.65	166.35	167.25	167.25	317,660
2026-02-05	169.75	170.30	165.30	166.15	166.15	314,820

← NewerPage 3 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.