Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 135.80 | 139.65 | 132.80 | 134.00 | 134.00 | 967,310 |
| 2026-10-16 | 131.00 | 136.30 | 130.65 | 135.40 | 135.40 | 372,920 |
| 2026-10-15 | 132.65 | 134.80 | 129.00 | 130.95 | 130.95 | 547,380 |
| 2026-10-14 | 139.55 | 142.10 | 132.60 | 135.85 | 135.85 | 520,310 |
| 2026-10-13 | 135.15 | 140.60 | 134.55 | 139.50 | 139.50 | 298,200 |
| 2026-10-12 | 131.00 | 136.90 | 129.60 | 132.50 | 132.50 | 524,090 |
| 2026-10-09 | 126.10 | 130.60 | 125.90 | 126.70 | 126.70 | 137,200 |
| 2026-10-08 | 130.95 | 131.45 | 126.50 | 127.45 | 127.45 | 191,200 |
| 2026-10-07 | 128.70 | 132.20 | 128.70 | 129.75 | 129.75 | 286,140 |
| 2026-10-06 | 128.20 | 130.65 | 127.20 | 129.55 | 129.55 | 266,750 |
| 2026-10-05 | 123.20 | 128.90 | 122.30 | 127.65 | 127.65 | 283,260 |
| 2026-10-02 | 122.20 | 123.35 | 121.50 | 122.50 | 122.50 | 135,570 |
| 2026-10-01 | 123.25 | 123.85 | 120.80 | 122.45 | 122.45 | 366,140 |
| 2026-09-30 | 124.40 | 124.60 | 121.30 | 123.20 | 123.20 | 406,260 |
| 2026-09-29 | 124.20 | 125.45 | 122.45 | 124.80 | 124.80 | 265,960 |
| 2026-09-28 | 128.95 | 130.15 | 124.25 | 124.95 | 124.95 | 380,180 |
| 2026-09-25 | 131.75 | 131.75 | 127.30 | 128.35 | 128.35 | 275,610 |
| 2026-09-24 | 132.40 | 133.40 | 130.10 | 132.15 | 132.15 | 153,080 |
| 2026-09-23 | 132.50 | 134.55 | 131.15 | 132.85 | 132.85 | 340,710 |
| 2026-09-22 | 129.55 | 134.65 | 129.55 | 132.55 | 132.55 | 695,910 |
| 2026-09-21 | 130.00 | 131.85 | 128.15 | 129.50 | 129.50 | 310,840 |
Page 1 of 1 · 21 trading days
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.