Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 90.900 | 92.840 | 88.000 | 89.080 | 89.080 | 477,200 |
| 2024-09-04 | 87.160 | 91.600 | 87.160 | 90.300 | 90.300 | 464,230 |
| 2024-09-03 | 86.980 | 89.780 | 85.300 | 86.780 | 86.780 | 1,047,290 |
| 2024-09-02 | 89.580 | 90.500 | 84.800 | 86.680 | 86.680 | 1,098,430 |
| 2024-08-30 | 95.380 | 95.900 | 91.400 | 91.600 | 91.600 | 1,018,580 |
| 2024-08-29 | 95.880 | 97.580 | 95.000 | 95.380 | 95.380 | 396,700 |
| 2024-08-28 | 95.500 | 95.900 | 93.320 | 95.000 | 95.000 | 285,900 |
| 2024-08-27 | 96.080 | 98.800 | 94.800 | 94.800 | 94.800 | 544,960 |
| 2024-08-26 | 94.100 | 97.300 | 93.020 | 96.100 | 96.100 | 751,130 |
| 2024-08-23 | 93.900 | 95.440 | 91.000 | 93.740 | 93.740 | 730,900 |
| 2024-08-22 | 96.000 | 96.620 | 92.340 | 94.500 | 94.500 | 1,174,270 |
| 2024-08-21 | 96.440 | 97.920 | 95.700 | 95.700 | 95.700 | 1,314,360 |
| 2024-08-20 | 94.000 | 96.580 | 93.900 | 96.260 | 96.260 | 490,440 |
| 2024-08-19 | 94.480 | 95.700 | 93.220 | 94.340 | 94.340 | 365,720 |
| 2024-08-16 | 94.100 | 95.900 | 93.000 | 95.500 | 95.500 | 325,920 |
| 2024-08-15 | 95.080 | 95.900 | 93.220 | 94.500 | 94.500 | 965,420 |
| 2024-08-14 | 94.500 | 96.700 | 92.540 | 94.660 | 94.660 | 490,460 |
| 2024-08-13 | 92.760 | 94.500 | 92.300 | 94.500 | 94.500 | 291,320 |
| 2024-08-12 | 91.460 | 93.000 | 90.920 | 92.760 | 92.760 | 324,050 |
| 2024-08-09 | 91.700 | 94.940 | 91.700 | 92.960 | 92.960 | 431,170 |
| 2024-08-08 | 94.260 | 94.460 | 90.840 | 92.600 | 92.600 | 1,183,160 |
| 2024-08-07 | 89.200 | 95.260 | 89.080 | 94.060 | 94.060 | 1,774,930 |
| 2024-08-06 | 87.200 | 89.780 | 86.060 | 89.000 | 89.000 | 886,620 |
| 2024-08-05 | 87.000 | 87.020 | 84.480 | 85.560 | 85.560 | 496,940 |
| 2024-08-02 | 90.060 | 90.080 | 87.200 | 87.500 | 87.500 | 662,790 |
| 2024-08-01 | 88.900 | 91.280 | 88.600 | 90.060 | 90.060 | 708,270 |
| 2024-07-31 | 86.760 | 90.520 | 86.760 | 88.900 | 88.900 | 1,383,100 |
| 2024-07-30 | 85.500 | 86.740 | 84.520 | 86.000 | 86.000 | 887,250 |
| 2024-07-29 | 88.540 | 88.640 | 85.000 | 85.000 | 85.000 | 529,800 |
| 2024-07-26 | 90.420 | 92.300 | 88.540 | 88.780 | 88.780 | 809,450 |
| 2024-07-25 | 91.420 | 91.640 | 89.920 | 90.000 | 90.000 | 331,740 |
| 2024-07-24 | 91.500 | 91.900 | 90.740 | 91.420 | 91.420 | 176,780 |
| 2024-07-23 | 91.700 | 91.700 | 90.140 | 91.300 | 91.300 | 190,460 |
| 2024-07-22 | 92.600 | 93.300 | 90.000 | 91.100 | 91.100 | 801,490 |
| 2024-07-19 | 90.000 | 92.580 | 89.980 | 92.580 | 92.580 | 225,120 |
| 2024-07-18 | 87.900 | 90.800 | 86.940 | 89.860 | 89.860 | 318,270 |
| 2024-07-17 | 87.980 | 90.080 | 87.640 | 87.900 | 87.900 | 376,560 |
| 2024-07-16 | 89.800 | 89.800 | 86.680 | 87.560 | 87.560 | 525,390 |
| 2024-07-15 | 92.700 | 92.760 | 89.220 | 90.000 | 90.000 | 319,470 |
| 2024-07-12 | 88.820 | 92.900 | 87.660 | 92.140 | 92.140 | 887,910 |
| 2024-07-11 | 85.700 | 88.840 | 85.360 | 88.220 | 88.220 | 662,060 |
| 2024-07-10 | 89.500 | 89.520 | 83.500 | 86.000 | 86.000 | 1,101,930 |
| 2024-07-09 | 92.200 | 93.780 | 89.220 | 89.860 | 89.860 | 1,213,400 |
| 2024-07-08 | 94.440 | 94.760 | 91.700 | 92.180 | 92.180 | 455,920 |
| 2024-07-05 | 95.000 | 95.560 | 93.560 | 94.540 | 94.540 | 545,020 |
| 2024-07-04 | 97.420 | 98.260 | 95.100 | 96.960 | 96.960 | 572,930 |
| 2024-07-03 | 98.700 | 99.240 | 97.420 | 97.420 | 97.420 | 549,800 |
| 2024-07-02 | 98.240 | 99.700 | 96.760 | 98.120 | 98.120 | 1,060,640 |
| 2024-07-01 | 98.180 | 98.880 | 97.200 | 97.500 | 97.500 | 239,460 |
| 2024-06-28 | 97.480 | 98.600 | 97.260 | 98.160 | 98.160 | 317,730 |
| 2024-06-27 | 99.020 | 99.780 | 97.000 | 97.100 | 97.100 | 438,440 |
| 2024-06-26 | 95.380 | 100.34 | 94.560 | 99.000 | 99.000 | 1,517,170 |
| 2024-06-25 | 96.460 | 96.780 | 94.400 | 94.400 | 94.400 | 996,740 |
| 2024-06-24 | 99.700 | 99.700 | 96.460 | 96.460 | 96.460 | 695,210 |
| 2024-06-21 | 100.90 | 101.00 | 98.500 | 99.740 | 99.740 | 334,020 |
| 2024-06-20 | 99.520 | 102.12 | 98.100 | 99.540 | 99.540 | 544,600 |
| 2024-06-19 | 99.840 | 101.66 | 97.480 | 99.520 | 99.520 | 668,370 |
| 2024-06-18 | 103.90 | 103.90 | 99.740 | 99.800 | 99.800 | 493,680 |
| 2024-06-17 | 104.00 | 105.72 | 103.00 | 103.04 | 103.04 | 427,740 |
| 2024-06-14 | 100.22 | 104.40 | 100.22 | 104.00 | 104.00 | 492,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.