Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 162.35 | 166.40 | 161.70 | 163.75 | 163.75 | 225,510 |
| 2025-11-06 | 164.20 | 164.70 | 160.90 | 162.50 | 162.50 | 207,740 |
| 2025-11-05 | 162.70 | 166.35 | 159.95 | 163.20 | 163.20 | 492,280 |
| 2025-11-03 | 158.45 | 164.45 | 157.60 | 162.55 | 162.55 | 345,190 |
| 2025-11-01 | 157.55 | 158.80 | 157.00 | 157.90 | 157.90 | 84,980 |
| 2025-10-31 | 161.65 | 161.80 | 156.90 | 157.65 | 157.65 | 358,400 |
| 2025-10-30 | 158.80 | 163.75 | 157.00 | 162.05 | 162.05 | 406,090 |
| 2025-10-29 | 157.85 | 162.60 | 155.70 | 161.00 | 161.00 | 528,130 |
| 2025-10-28 | 155.40 | 159.50 | 154.20 | 155.85 | 155.85 | 550,470 |
| 2025-10-27 | 164.00 | 165.65 | 152.60 | 156.75 | 156.75 | 1,027,500 |
| 2025-10-24 | 166.10 | 167.95 | 161.00 | 164.00 | 164.00 | 319,910 |
| 2025-10-23 | 167.00 | 167.60 | 160.70 | 165.00 | 165.00 | 568,070 |
| 2025-10-22 | 175.25 | 177.60 | 167.60 | 176.40 | 176.40 | 454,810 |
| 2025-10-21 | 181.40 | 182.45 | 172.25 | 175.10 | 175.10 | 460,230 |
| 2025-10-20 | 178.20 | 185.85 | 178.20 | 181.60 | 181.60 | 487,920 |
| 2025-10-17 | 176.80 | 181.00 | 174.15 | 179.40 | 179.40 | 456,280 |
| 2025-10-16 | 165.00 | 176.90 | 161.80 | 168.45 | 168.45 | 957,600 |
| 2025-10-15 | 163.10 | 166.20 | 161.40 | 163.20 | 163.20 | 302,930 |
| 2025-10-14 | 164.55 | 164.55 | 161.80 | 163.45 | 163.45 | 335,330 |
| 2025-10-13 | 168.70 | 171.45 | 163.55 | 165.15 | 165.15 | 619,180 |
| 2025-10-10 | 173.80 | 174.80 | 167.35 | 169.75 | 169.75 | 271,620 |
| 2025-10-09 | 172.05 | 176.90 | 167.20 | 175.60 | 175.60 | 556,930 |
| 2025-10-08 | 179.65 | 181.40 | 168.00 | 169.00 | 169.00 | 674,670 |
| 2025-10-07 | 174.90 | 179.65 | 172.65 | 178.00 | 178.00 | 285,720 |
| 2025-10-06 | 172.20 | 175.50 | 167.25 | 174.05 | 174.05 | 1,032,100 |
| 2025-10-03 | 175.25 | 176.70 | 171.15 | 174.25 | 174.25 | 336,470 |
| 2025-10-02 | 182.60 | 183.25 | 173.00 | 174.85 | 174.85 | 574,970 |
| 2025-10-01 | 185.25 | 187.75 | 181.15 | 182.40 | 182.40 | 220,050 |
| 2025-09-30 | 191.00 | 191.10 | 184.55 | 186.75 | 186.75 | 237,100 |
| 2025-09-29 | 193.50 | 196.30 | 188.55 | 189.00 | 189.00 | 284,960 |
| 2025-09-26 | 196.30 | 196.45 | 192.15 | 193.65 | 193.65 | 153,180 |
| 2025-09-25 | 198.80 | 199.50 | 194.40 | 195.10 | 195.10 | 182,380 |
| 2025-09-24 | 196.75 | 199.45 | 193.25 | 197.60 | 197.60 | 305,110 |
| 2025-09-23 | 200.35 | 201.45 | 194.00 | 199.75 | 199.75 | 263,340 |
| 2025-09-22 | 200.00 | 200.45 | 195.00 | 199.70 | 199.70 | 341,210 |
| 2025-09-19 | 204.90 | 204.90 | 200.00 | 200.10 | 200.10 | 311,240 |
| 2025-09-18 | 206.55 | 207.80 | 202.10 | 204.90 | 204.90 | 232,160 |
| 2025-09-17 | 205.95 | 207.95 | 203.75 | 207.20 | 207.20 | 255,060 |
| 2025-09-16 | 209.85 | 210.65 | 205.10 | 205.50 | 205.50 | 346,690 |
| 2025-09-15 | 210.10 | 213.00 | 208.10 | 209.15 | 209.15 | 156,610 |
| 2025-09-12 | 213.25 | 216.50 | 209.75 | 212.20 | 212.20 | 487,500 |
| 2025-09-11 | 214.25 | 215.45 | 212.05 | 213.50 | 213.50 | 142,040 |
| 2025-09-10 | 218.50 | 218.50 | 214.05 | 215.95 | 215.95 | 155,540 |
| 2025-09-09 | 217.00 | 219.40 | 216.25 | 218.80 | 218.80 | 188,130 |
| 2025-09-08 | 214.65 | 217.45 | 214.55 | 216.60 | 216.60 | 126,380 |
| 2025-09-05 | 216.15 | 217.70 | 214.65 | 215.75 | 215.75 | 130,400 |
| 2025-09-04 | 217.75 | 217.75 | 215.25 | 216.05 | 216.05 | 120,630 |
| 2025-09-03 | 214.50 | 217.10 | 213.55 | 215.70 | 215.70 | 94,660 |
| 2025-09-02 | 214.35 | 216.50 | 212.00 | 212.55 | 212.55 | 141,770 |
| 2025-09-01 | 215.60 | 218.40 | 213.90 | 215.00 | 215.00 | 147,230 |
| 2025-08-29 | 214.40 | 216.10 | 212.50 | 215.30 | 215.30 | 302,970 |
| 2025-08-28 | 219.80 | 219.80 | 212.95 | 216.55 | 216.55 | 390,550 |
| 2025-08-27 | 219.05 | 221.15 | 218.40 | 219.60 | 219.60 | 87,120 |
| 2025-08-26 | 220.60 | 222.00 | 216.85 | 217.60 | 217.60 | 111,920 |
| 2025-08-25 | 218.10 | 220.25 | 215.10 | 218.50 | 218.50 | 213,880 |
| 2025-08-22 | 217.15 | 219.05 | 216.15 | 217.05 | 217.05 | 142,770 |
| 2025-08-21 | 223.05 | 223.05 | 216.05 | 216.65 | 216.65 | 370,720 |
| 2025-08-20 | 226.00 | 228.00 | 221.00 | 221.60 | 221.60 | 208,990 |
| 2025-08-19 | 228.00 | 230.00 | 225.05 | 225.20 | 225.20 | 231,010 |
| 2025-08-18 | 225.80 | 229.35 | 220.00 | 224.75 | 224.75 | 697,900 |
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.