Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 251.95 | 261.80 | 246.00 | 261.00 | 261.00 | 1,514,320 |
| 2024-11-27 | 240.00 | 255.00 | 225.85 | 237.60 | 237.60 | 1,807,670 |
| 2024-11-26 | 259.45 | 266.60 | 240.05 | 246.35 | 246.35 | 1,309,320 |
| 2024-11-25 | 265.10 | 266.95 | 259.20 | 265.00 | 265.00 | 496,290 |
| 2024-11-22 | 267.70 | 267.70 | 262.05 | 262.80 | 262.80 | 120,680 |
| 2024-11-21 | 264.60 | 266.85 | 260.80 | 261.80 | 261.80 | 317,430 |
| 2024-11-20 | 262.45 | 270.95 | 260.80 | 262.70 | 262.70 | 431,690 |
| 2024-11-19 | 268.80 | 271.80 | 261.50 | 263.40 | 263.40 | 343,490 |
| 2024-11-18 | 267.20 | 270.05 | 265.55 | 269.90 | 269.90 | 205,600 |
| 2024-11-15 | 271.00 | 273.80 | 270.00 | 273.15 | 273.15 | 210,410 |
| 2024-11-14 | 273.00 | 273.95 | 269.95 | 270.50 | 270.50 | 248,630 |
| 2024-11-13 | 277.80 | 279.60 | 270.50 | 273.65 | 273.65 | 639,570 |
| 2024-11-12 | 284.20 | 285.95 | 278.00 | 281.45 | 281.45 | 253,260 |
| 2024-11-11 | 284.00 | 287.90 | 280.50 | 287.40 | 287.40 | 325,670 |
| 2024-11-08 | 277.20 | 288.35 | 276.50 | 284.25 | 284.25 | 869,620 |
| 2024-11-07 | 272.00 | 275.75 | 268.05 | 274.80 | 274.80 | 228,000 |
| 2024-11-06 | 271.70 | 279.90 | 268.75 | 269.05 | 269.05 | 769,400 |
| 2024-11-05 | 264.45 | 268.00 | 262.50 | 266.30 | 266.30 | 170,280 |
| 2024-11-02 | 264.90 | 265.45 | 261.10 | 263.00 | 263.00 | 148,410 |
| 2024-11-01 | 262.00 | 266.00 | 259.70 | 263.75 | 263.75 | 354,930 |
| 2024-10-31 | 265.10 | 266.50 | 259.15 | 260.65 | 260.65 | 660,870 |
| 2024-10-30 | 270.95 | 271.30 | 263.00 | 268.70 | 268.70 | 440,080 |
| 2024-10-29 | 262.00 | 270.90 | 259.80 | 269.75 | 269.75 | 642,550 |
| 2024-10-28 | 261.05 | 262.90 | 259.05 | 260.20 | 260.20 | 790,690 |
| 2024-10-25 | 264.15 | 271.70 | 259.90 | 261.40 | 261.40 | 670,730 |
| 2024-10-24 | 259.75 | 268.00 | 258.20 | 265.65 | 265.65 | 934,120 |
| 2024-10-23 | 260.00 | 261.90 | 258.00 | 261.45 | 261.45 | 301,960 |
| 2024-10-22 | 259.65 | 262.40 | 259.35 | 260.15 | 260.15 | 207,890 |
| 2024-10-21 | 261.70 | 262.00 | 259.25 | 259.40 | 259.40 | 225,940 |
| 2024-10-18 | 261.50 | 262.25 | 259.75 | 260.75 | 260.75 | 274,610 |
| 2024-10-17 | 262.60 | 266.30 | 259.75 | 263.50 | 263.50 | 376,530 |
| 2024-10-16 | 267.00 | 271.80 | 261.35 | 262.55 | 262.55 | 440,150 |
| 2024-10-15 | 264.00 | 269.50 | 262.00 | 265.60 | 265.60 | 551,550 |
| 2024-10-14 | 256.85 | 266.00 | 256.80 | 262.10 | 262.10 | 848,210 |
| 2024-10-11 | 258.00 | 264.15 | 255.30 | 260.30 | 260.30 | 983,830 |
| 2024-10-10 | 263.00 | 264.65 | 255.05 | 257.15 | 257.15 | 1,197,520 |
| 2024-10-09 | 277.00 | 277.50 | 261.10 | 262.25 | 262.25 | 1,989,820 |
| 2024-10-08 | 279.00 | 280.00 | 276.05 | 277.05 | 277.05 | 174,100 |
| 2024-10-07 | 282.80 | 284.80 | 276.25 | 278.65 | 278.65 | 320,750 |
| 2024-10-04 | 284.60 | 286.80 | 281.00 | 282.85 | 282.85 | 191,030 |
| 2024-10-03 | 287.85 | 288.20 | 279.20 | 283.85 | 283.85 | 438,860 |
| 2024-10-02 | 295.95 | 296.40 | 284.50 | 285.50 | 285.50 | 397,700 |
| 2024-10-01 | 295.20 | 297.80 | 291.00 | 295.00 | 295.00 | 552,990 |
| 2024-09-30 | 300.00 | 307.95 | 295.00 | 300.80 | 300.80 | 1,052,000 |
| 2024-09-27 | 301.00 | 304.60 | 296.25 | 301.05 | 301.05 | 550,630 |
| 2024-09-26 | 295.00 | 301.65 | 290.90 | 296.70 | 296.70 | 780,290 |
| 2024-09-25 | 291.05 | 306.00 | 288.00 | 296.00 | 296.00 | 1,938,110 |
| 2024-09-24 | 291.00 | 298.00 | 285.50 | 290.95 | 290.95 | 656,900 |
| 2024-09-23 | 278.70 | 296.75 | 278.70 | 293.05 | 293.05 | 980,000 |
| 2024-09-20 | 277.35 | 279.40 | 275.85 | 278.80 | 278.80 | 210,210 |
| 2024-09-19 | 279.80 | 281.10 | 275.00 | 278.75 | 278.75 | 375,750 |
| 2024-09-18 | 285.90 | 285.90 | 279.80 | 282.00 | 282.00 | 289,430 |
| 2024-09-17 | 281.45 | 288.10 | 278.25 | 281.25 | 281.25 | 601,030 |
| 2024-09-16 | 282.30 | 283.50 | 274.20 | 278.15 | 278.15 | 658,010 |
| 2024-09-13 | 277.20 | 280.55 | 267.20 | 279.60 | 279.60 | 888,290 |
| 2024-09-12 | 270.20 | 279.00 | 263.50 | 275.65 | 275.65 | 1,343,860 |
| 2024-09-11 | 282.00 | 282.45 | 269.50 | 277.40 | 277.40 | 749,020 |
| 2024-09-10 | 294.15 | 295.00 | 277.20 | 278.05 | 278.05 | 995,580 |
| 2024-09-09 | 285.45 | 294.70 | 280.75 | 285.70 | 285.70 | 727,430 |
| 2024-09-06 | 282.50 | 285.40 | 275.80 | 280.00 | 280.00 | 743,910 |
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.