Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 98.300 | 102.36 | 95.500 | 101.14 | 101.14 | 694,450 |
| 2024-06-11 | 102.50 | 102.62 | 100.00 | 101.36 | 101.36 | 517,580 |
| 2024-06-10 | 106.10 | 107.24 | 101.40 | 102.00 | 102.00 | 762,510 |
| 2024-06-07 | 103.10 | 105.90 | 102.36 | 105.68 | 105.68 | 1,307,610 |
| 2024-06-06 | 103.78 | 104.04 | 101.06 | 102.34 | 102.34 | 686,580 |
| 2024-06-05 | 102.40 | 104.30 | 102.14 | 103.78 | 103.78 | 1,036,830 |
| 2024-06-04 | 99.120 | 103.00 | 98.120 | 102.38 | 102.38 | 1,168,310 |
| 2024-06-03 | 100.04 | 102.00 | 95.800 | 97.920 | 97.920 | 1,280,550 |
| 2024-05-31 | 103.92 | 103.92 | 99.900 | 100.32 | 100.32 | 1,428,600 |
| 2024-05-30 | 104.38 | 106.32 | 103.04 | 103.94 | 103.94 | 863,370 |
| 2024-05-29 | 104.16 | 104.58 | 102.80 | 104.32 | 104.32 | 506,360 |
| 2024-05-28 | 104.00 | 106.00 | 102.80 | 104.16 | 104.16 | 882,780 |
| 2024-05-27 | 106.22 | 106.66 | 102.00 | 104.02 | 104.02 | 5,643,740 |
| 2024-05-24 | 109.00 | 110.02 | 104.94 | 106.20 | 106.20 | 3,186,330 |
| 2024-05-23 | 110.76 | 110.76 | 108.54 | 109.00 | 109.00 | 459,280 |
| 2024-05-22 | 112.00 | 112.00 | 110.42 | 110.76 | 110.76 | 534,170 |
| 2024-05-21 | 112.98 | 113.32 | 109.52 | 112.00 | 112.00 | 1,043,250 |
| 2024-05-20 | 112.00 | 112.98 | 109.30 | 112.96 | 112.96 | 2,196,640 |
| 2024-05-17 | 109.88 | 111.14 | 109.20 | 111.12 | 111.12 | 883,920 |
| 2024-05-16 | 108.28 | 109.90 | 107.70 | 109.88 | 109.88 | 892,540 |
| 2024-05-15 | 108.60 | 109.14 | 107.14 | 108.00 | 108.00 | 600,820 |
| 2024-05-14 | 106.80 | 108.40 | 106.40 | 108.30 | 108.30 | 544,070 |
| 2024-05-13 | 106.94 | 107.20 | 106.04 | 106.78 | 106.78 | 422,150 |
| 2024-05-10 | 107.16 | 107.46 | 106.24 | 106.24 | 106.24 | 211,070 |
| 2024-05-08 | 107.50 | 108.14 | 107.16 | 107.46 | 107.46 | 268,770 |
| 2024-05-07 | 106.96 | 107.70 | 105.98 | 107.52 | 107.52 | 468,230 |
| 2024-05-06 | 108.62 | 108.72 | 106.18 | 106.34 | 106.34 | 486,340 |
| 2024-05-03 | 108.50 | 109.00 | 105.92 | 109.00 | 109.00 | 704,670 |
| 2024-05-02 | 108.70 | 109.70 | 107.30 | 108.50 | 108.50 | 878,680 |
| 2024-04-30 | 107.18 | 110.40 | 106.92 | 108.06 | 108.06 | 969,330 |
| 2024-04-29 | 107.18 | 107.36 | 106.30 | 107.04 | 107.04 | 179,260 |
| 2024-04-27 | 107.30 | 107.30 | 105.70 | 107.14 | 107.14 | 346,090 |
| 2024-04-26 | 107.36 | 108.00 | 105.62 | 105.70 | 105.70 | 704,150 |
| 2024-04-25 | 104.30 | 107.88 | 103.62 | 107.36 | 107.36 | 1,434,610 |
| 2024-04-24 | 104.64 | 105.68 | 103.70 | 104.00 | 104.00 | 591,960 |
| 2024-04-23 | 106.62 | 107.10 | 104.18 | 104.62 | 104.62 | 924,540 |
| 2024-04-22 | 107.60 | 108.60 | 106.00 | 106.00 | 106.00 | 953,740 |
| 2024-04-19 | 105.70 | 108.98 | 105.16 | 107.10 | 107.10 | 2,040,710 |
| 2024-04-18 | 105.92 | 105.92 | 103.56 | 105.70 | 105.70 | 3,540,720 |
| 2024-04-17 | 105.92 | 106.36 | 104.20 | 105.56 | 105.56 | 886,060 |
| 2024-04-16 | 103.70 | 106.22 | 102.58 | 105.92 | 105.92 | 2,172,190 |
| 2024-04-15 | 101.98 | 103.80 | 101.00 | 103.78 | 103.78 | 1,803,300 |
| 2024-04-12 | 101.24 | 101.40 | 100.40 | 101.00 | 101.00 | 511,260 |
| 2024-04-11 | 101.60 | 102.00 | 99.960 | 101.24 | 101.24 | 749,630 |
| 2024-04-10 | 100.30 | 101.78 | 99.180 | 101.58 | 101.58 | 2,635,410 |
| 2024-04-09 | 101.78 | 102.16 | 100.00 | 100.22 | 100.22 | 926,990 |
| 2024-04-08 | 102.46 | 102.46 | 101.50 | 101.78 | 101.78 | 551,130 |
| 2024-04-05 | 102.58 | 102.92 | 101.18 | 101.64 | 101.64 | 516,260 |
| 2024-04-04 | 103.88 | 104.94 | 102.50 | 102.58 | 102.58 | 819,820 |
| 2024-04-03 | 102.00 | 105.42 | 100.90 | 103.86 | 103.86 | 2,116,240 |
| 2024-04-02 | 102.60 | 103.20 | 101.30 | 102.00 | 102.00 | 708,810 |
| 2024-04-01 | 101.18 | 102.36 | 100.82 | 102.28 | 102.28 | 1,010,160 |
| 2024-03-29 | 100.30 | 100.78 | 99.920 | 100.24 | 100.24 | 605,260 |
| 2024-03-28 | 101.20 | 101.20 | 100.00 | 100.10 | 100.10 | 586,740 |
| 2024-03-27 | 100.96 | 100.98 | 99.820 | 100.42 | 100.42 | 401,800 |
| 2024-03-26 | 99.380 | 101.66 | 99.380 | 100.14 | 100.14 | 995,680 |
| 2024-03-25 | 99.880 | 99.880 | 97.180 | 99.860 | 99.860 | 1,466,500 |
| 2024-03-22 | 101.70 | 101.74 | 99.740 | 99.880 | 99.880 | 814,930 |
| 2024-03-21 | 100.48 | 101.58 | 99.940 | 101.00 | 101.00 | 1,309,000 |
| 2024-03-20 | 100.78 | 100.86 | 99.240 | 100.50 | 100.50 | 802,950 |
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.