Raspadskaya historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	288.00	289.55	276.70	282.65	282.65	1,865,140
2025-02-24	279.30	296.80	273.50	277.60	277.60	3,886,990
2025-02-21	262.30	281.45	260.55	274.00	274.00	11,749,700
2025-02-20	266.95	267.90	260.20	263.25	263.25	4,936,580
2025-02-19	278.00	281.45	262.55	266.60	266.60	4,569,260
2025-02-18	287.00	288.55	273.90	279.60	279.60	5,516,740
2025-02-17	287.80	304.75	285.20	290.10	290.10	2,305,710
2025-02-14	295.35	298.95	278.85	282.20	282.20	1,007,690
2025-02-13	300.30	302.35	283.80	291.00	291.00	925,830
2025-02-12	281.60	299.00	279.15	280.05	280.05	2,622,330
2025-02-11	275.30	279.50	270.35	277.90	277.90	530,290
2025-02-10	276.80	278.90	274.30	277.90	277.90	387,820
2025-02-07	280.00	280.00	274.15	275.35	275.35	359,360
2025-02-06	285.85	286.45	277.15	277.70	277.70	650,380
2025-02-05	279.00	284.85	273.50	280.45	280.45	1,613,010
2025-02-04	301.85	301.95	278.00	283.95	283.95	2,999,150
2025-02-03	304.50	304.50	295.00	295.35	295.35	637,410
2025-01-31	308.70	310.00	303.20	304.80	304.80	536,900
2025-01-30	307.80	308.55	304.00	306.35	306.35	356,780
2025-01-29	311.55	312.00	305.20	306.05	306.05	799,750
2025-01-28	299.20	313.55	296.30	313.00	313.00	1,841,770
2025-01-27	312.55	312.55	297.50	300.35	300.35	3,153,760
2025-01-24	298.95	319.00	295.20	312.80	312.80	15,206,010
2025-01-23	280.00	304.20	278.50	283.45	283.45	10,118,550
2025-01-22	265.25	282.80	263.10	280.60	280.60	1,822,060
2025-01-21	267.95	268.00	260.30	265.45	265.45	267,070
2025-01-20	268.10	272.60	263.20	269.00	269.00	519,100
2025-01-17	266.10	271.35	263.60	269.80	269.80	402,670
2025-01-16	270.05	270.05	263.15	267.65	267.65	496,220
2025-01-15	263.35	270.00	260.25	260.85	260.85	266,450
2025-01-14	262.75	267.35	257.35	265.45	265.45	244,890
2025-01-13	265.15	267.50	260.25	264.85	264.85	239,210
2025-01-10	256.35	263.65	249.90	258.60	258.60	680,240
2025-01-09	270.85	273.20	253.20	262.50	262.50	380,490
2025-01-08	266.00	270.90	263.30	268.30	268.30	226,710
2025-01-06	257.85	264.00	257.15	261.00	261.00	186,520
2025-01-03	266.65	271.50	261.00	263.80	263.80	353,140
2024-12-30	253.00	263.65	253.00	260.50	260.50	401,120
2024-12-28	251.80	255.95	249.10	251.10	251.10	256,730
2024-12-27	248.15	252.00	247.55	249.35	249.35	215,700
2024-12-26	250.55	256.65	247.05	250.10	250.10	446,660
2024-12-25	245.00	250.25	241.15	246.00	246.00	531,670
2024-12-24	249.00	251.95	245.05	245.15	245.15	382,880
2024-12-23	249.00	258.00	245.35	247.10	247.10	830,530
2024-12-20	231.35	249.85	227.00	248.55	248.55	1,210,610
2024-12-19	236.10	236.55	230.20	232.35	232.35	794,460
2024-12-18	230.00	235.80	228.50	231.30	231.30	441,170
2024-12-17	230.60	232.95	228.50	230.25	230.25	460,020
2024-12-16	235.65	235.65	226.60	227.00	227.00	728,740
2024-12-13	232.40	242.00	231.45	234.60	234.60	630,700
2024-12-12	237.50	239.90	232.55	233.85	233.85	649,470
2024-12-11	241.40	243.50	233.40	236.00	236.00	1,125,510
2024-12-10	252.70	253.05	238.90	243.10	243.10	1,530,740
2024-12-09	247.50	257.35	245.00	254.90	254.90	566,930
2024-12-06	253.05	253.40	243.05	247.05	247.05	495,020
2024-12-05	239.50	252.85	232.80	245.10	245.10	1,157,670
2024-12-04	250.00	256.50	238.60	243.00	243.00	592,340
2024-12-03	264.65	266.10	252.00	255.65	255.65	515,700
2024-12-02	271.85	272.50	262.75	263.80	263.80	364,250
2024-11-29	260.95	270.90	256.25	261.85	261.85	674,260

← NewerPage 8 of 22 · 1,272 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.