Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 226.65 | 232.00 | 221.95 | 230.80 | 230.80 | 1,707,420 |
| 2025-05-21 | 236.70 | 236.70 | 225.60 | 227.20 | 227.20 | 1,495,250 |
| 2025-05-20 | 237.00 | 238.10 | 234.25 | 235.65 | 235.65 | 147,700 |
| 2025-05-19 | 235.05 | 242.20 | 234.20 | 237.90 | 237.90 | 404,100 |
| 2025-05-16 | 241.95 | 242.70 | 233.80 | 234.85 | 234.85 | 461,450 |
| 2025-05-15 | 241.00 | 242.35 | 238.05 | 239.55 | 239.55 | 164,420 |
| 2025-05-14 | 244.85 | 245.15 | 240.55 | 244.10 | 244.10 | 195,130 |
| 2025-05-13 | 246.10 | 248.45 | 240.55 | 244.95 | 244.95 | 434,680 |
| 2025-05-12 | 242.20 | 249.85 | 241.90 | 246.75 | 246.75 | 332,030 |
| 2025-05-08 | 243.00 | 249.75 | 241.20 | 242.45 | 242.45 | 359,400 |
| 2025-05-07 | 237.35 | 244.50 | 233.50 | 240.70 | 240.70 | 696,280 |
| 2025-05-06 | 228.00 | 239.80 | 227.70 | 235.40 | 235.40 | 377,060 |
| 2025-05-05 | 235.00 | 237.85 | 226.25 | 227.35 | 227.35 | 658,790 |
| 2025-05-02 | 242.55 | 242.55 | 235.40 | 235.65 | 235.65 | 305,940 |
| 2025-04-30 | 250.70 | 250.70 | 239.55 | 243.50 | 243.50 | 971,440 |
| 2025-04-29 | 257.30 | 259.25 | 249.20 | 253.55 | 253.55 | 376,370 |
| 2025-04-28 | 253.60 | 268.55 | 248.50 | 256.30 | 256.30 | 936,940 |
| 2025-04-25 | 246.85 | 252.00 | 246.85 | 250.30 | 250.30 | 222,050 |
| 2025-04-24 | 247.20 | 249.80 | 241.55 | 248.00 | 248.00 | 283,880 |
| 2025-04-23 | 251.00 | 251.95 | 245.00 | 247.30 | 247.30 | 241,340 |
| 2025-04-22 | 246.70 | 253.70 | 243.80 | 248.35 | 248.35 | 407,460 |
| 2025-04-21 | 242.90 | 246.55 | 241.85 | 245.85 | 245.85 | 173,860 |
| 2025-04-18 | 239.95 | 244.20 | 236.50 | 241.55 | 241.55 | 303,200 |
| 2025-04-17 | 241.50 | 245.55 | 240.55 | 243.25 | 243.25 | 279,420 |
| 2025-04-16 | 239.00 | 244.50 | 236.00 | 242.70 | 242.70 | 395,620 |
| 2025-04-15 | 240.95 | 244.55 | 234.60 | 236.85 | 236.85 | 459,200 |
| 2025-04-14 | 250.70 | 255.00 | 240.15 | 244.10 | 244.10 | 567,620 |
| 2025-04-11 | 245.20 | 251.50 | 243.20 | 249.40 | 249.40 | 468,760 |
| 2025-04-10 | 239.00 | 250.00 | 235.95 | 243.50 | 243.50 | 1,405,440 |
| 2025-04-09 | 230.50 | 239.75 | 215.05 | 228.00 | 228.00 | 1,353,750 |
| 2025-04-08 | 240.80 | 244.65 | 231.00 | 237.65 | 237.65 | 845,720 |
| 2025-04-07 | 248.60 | 256.15 | 233.00 | 240.25 | 240.25 | 1,498,240 |
| 2025-04-04 | 255.80 | 260.65 | 243.00 | 253.05 | 253.05 | 746,870 |
| 2025-04-03 | 262.90 | 266.25 | 249.25 | 250.00 | 250.00 | 851,010 |
| 2025-04-02 | 264.00 | 266.20 | 257.20 | 259.95 | 259.95 | 690,960 |
| 2025-04-01 | 272.00 | 273.95 | 260.65 | 265.10 | 265.10 | 811,850 |
| 2025-03-31 | 271.70 | 280.10 | 262.15 | 270.25 | 270.25 | 912,960 |
| 2025-03-28 | 273.00 | 274.45 | 265.15 | 272.15 | 272.15 | 816,610 |
| 2025-03-27 | 277.70 | 280.00 | 272.55 | 274.45 | 274.45 | 406,980 |
| 2025-03-26 | 280.95 | 285.00 | 276.05 | 278.00 | 278.00 | 452,130 |
| 2025-03-25 | 278.15 | 282.40 | 272.30 | 279.85 | 279.85 | 432,880 |
| 2025-03-24 | 284.05 | 285.80 | 274.00 | 280.35 | 280.35 | 478,910 |
| 2025-03-21 | 289.95 | 293.00 | 280.30 | 283.15 | 283.15 | 743,140 |
| 2025-03-20 | 293.10 | 297.40 | 286.20 | 289.50 | 289.50 | 1,393,490 |
| 2025-03-19 | 284.10 | 293.00 | 281.00 | 290.80 | 290.80 | 773,970 |
| 2025-03-18 | 284.25 | 293.50 | 283.95 | 288.95 | 288.95 | 1,444,930 |
| 2025-03-17 | 283.00 | 285.20 | 280.50 | 282.00 | 282.00 | 393,900 |
| 2025-03-14 | 274.00 | 279.90 | 271.35 | 277.95 | 277.95 | 383,760 |
| 2025-03-13 | 271.25 | 277.00 | 267.60 | 270.15 | 270.15 | 673,990 |
| 2025-03-12 | 275.50 | 276.75 | 271.90 | 274.45 | 274.45 | 296,570 |
| 2025-03-11 | 280.00 | 282.45 | 274.25 | 277.25 | 277.25 | 806,650 |
| 2025-03-10 | 283.70 | 285.95 | 280.60 | 281.25 | 281.25 | 308,740 |
| 2025-03-07 | 289.90 | 291.70 | 277.65 | 279.30 | 279.30 | 939,690 |
| 2025-03-06 | 292.50 | 294.15 | 284.15 | 287.15 | 287.15 | 1,311,730 |
| 2025-03-05 | 282.05 | 294.70 | 281.30 | 290.50 | 290.50 | 3,836,140 |
| 2025-03-04 | 278.50 | 286.45 | 274.90 | 283.70 | 283.70 | 2,165,580 |
| 2025-03-03 | 277.00 | 278.90 | 270.15 | 273.95 | 273.95 | 731,830 |
| 2025-02-28 | 274.55 | 281.00 | 269.60 | 276.90 | 276.90 | 1,093,010 |
| 2025-02-27 | 274.90 | 278.30 | 272.05 | 277.45 | 277.45 | 866,370 |
| 2025-02-26 | 281.10 | 281.10 | 274.45 | 277.20 | 277.20 | 963,220 |
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.