Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 102.88 | 102.90 | 99.940 | 100.76 | 100.76 | 1,029,020 |
| 2024-03-18 | 100.62 | 103.30 | 100.18 | 102.22 | 102.22 | 3,111,410 |
| 2024-03-15 | 99.620 | 100.64 | 98.960 | 100.38 | 100.38 | 908,430 |
| 2024-03-14 | 101.28 | 101.58 | 98.500 | 99.500 | 99.500 | 1,835,910 |
| 2024-03-13 | 103.78 | 103.86 | 101.18 | 101.30 | 101.30 | 2,196,520 |
| 2024-03-12 | 106.20 | 107.00 | 101.72 | 103.66 | 103.66 | 4,513,340 |
| 2024-03-11 | 106.80 | 107.40 | 105.68 | 105.90 | 105.90 | 1,427,600 |
| 2024-03-07 | 105.26 | 106.74 | 104.24 | 105.64 | 105.64 | 1,566,160 |
| 2024-03-06 | 103.96 | 105.50 | 103.50 | 105.00 | 105.00 | 1,238,380 |
| 2024-03-05 | 102.38 | 105.00 | 101.90 | 103.50 | 103.50 | 2,078,890 |
| 2024-03-04 | 102.94 | 103.42 | 101.66 | 102.00 | 102.00 | 1,040,610 |
| 2024-03-01 | 104.28 | 104.92 | 101.80 | 102.34 | 102.34 | 1,813,790 |
| 2024-02-29 | 102.50 | 102.50 | 101.60 | 101.80 | 101.80 | 539,290 |
| 2024-02-28 | 103.74 | 103.82 | 101.30 | 101.60 | 101.60 | 1,166,960 |
| 2024-02-27 | 103.00 | 104.00 | 101.20 | 103.00 | 103.00 | 1,238,530 |
| 2024-02-26 | 100.62 | 102.80 | 100.62 | 102.50 | 102.50 | 1,510,690 |
| 2024-02-22 | 98.840 | 100.16 | 98.320 | 99.000 | 99.000 | 750,820 |
| 2024-02-21 | 99.600 | 100.98 | 96.080 | 98.840 | 98.840 | 2,162,500 |
| 2024-02-20 | 102.44 | 103.20 | 100.12 | 101.98 | 101.98 | 1,211,160 |
| 2024-02-19 | 100.54 | 102.76 | 100.12 | 101.88 | 101.88 | 1,356,140 |
| 2024-02-16 | 102.62 | 103.42 | 99.200 | 100.10 | 100.10 | 1,605,540 |
| 2024-02-15 | 99.500 | 103.34 | 99.500 | 102.56 | 102.56 | 4,354,860 |
| 2024-02-14 | 98.360 | 99.420 | 98.040 | 99.420 | 99.420 | 885,810 |
| 2024-02-13 | 98.400 | 98.900 | 97.080 | 97.900 | 97.900 | 634,080 |
| 2024-02-12 | 97.080 | 99.800 | 97.060 | 98.360 | 98.360 | 984,190 |
| 2024-02-09 | 98.000 | 98.000 | 96.860 | 97.060 | 97.060 | 473,940 |
| 2024-02-08 | 99.500 | 100.70 | 97.200 | 98.160 | 98.160 | 2,134,430 |
| 2024-02-07 | 96.000 | 100.00 | 96.000 | 98.440 | 98.440 | 2,971,330 |
| 2024-02-06 | 95.200 | 97.020 | 95.120 | 96.020 | 96.020 | 896,040 |
| 2024-02-05 | 97.200 | 97.320 | 95.000 | 95.000 | 95.000 | 1,492,850 |
| 2024-02-02 | 97.480 | 97.480 | 95.720 | 97.000 | 97.000 | 836,530 |
| 2024-02-01 | 98.600 | 99.100 | 96.640 | 97.000 | 97.000 | 1,200,320 |
| 2024-01-31 | 98.000 | 98.500 | 96.220 | 98.300 | 98.300 | 1,507,230 |
| 2024-01-30 | 99.000 | 99.460 | 97.020 | 97.480 | 97.480 | 917,340 |
| 2024-01-29 | 99.880 | 100.48 | 97.120 | 99.000 | 99.000 | 1,084,080 |
| 2024-01-26 | 100.30 | 101.90 | 98.520 | 99.120 | 99.120 | 3,397,360 |
| 2024-01-25 | 96.460 | 100.46 | 95.620 | 100.46 | 100.46 | 2,392,250 |
| 2024-01-24 | 96.040 | 96.880 | 95.320 | 96.160 | 96.160 | 350,290 |
| 2024-01-23 | 97.000 | 97.000 | 95.100 | 95.540 | 95.540 | 364,950 |
| 2024-01-22 | 94.560 | 97.000 | 94.540 | 96.960 | 96.960 | 889,140 |
| 2024-01-19 | 95.720 | 95.980 | 94.120 | 94.400 | 94.400 | 406,490 |
| 2024-01-18 | 97.480 | 99.240 | 95.200 | 95.680 | 95.680 | 1,629,780 |
| 2024-01-17 | 96.440 | 97.300 | 95.500 | 97.120 | 97.120 | 372,520 |
| 2024-01-16 | 98.480 | 98.480 | 96.040 | 96.440 | 96.440 | 622,860 |
| 2024-01-15 | 95.340 | 98.900 | 94.600 | 98.360 | 98.360 | 1,727,000 |
| 2024-01-12 | 95.800 | 96.600 | 95.000 | 95.020 | 95.020 | 514,120 |
| 2024-01-11 | 94.800 | 96.460 | 93.840 | 95.100 | 95.100 | 1,036,850 |
| 2024-01-10 | 95.500 | 95.820 | 93.400 | 94.500 | 94.500 | 508,240 |
| 2024-01-09 | 96.460 | 97.300 | 94.800 | 95.000 | 95.000 | 297,320 |
| 2024-01-08 | 95.620 | 96.820 | 95.620 | 96.460 | 96.460 | 275,730 |
| 2024-01-05 | 96.440 | 96.900 | 94.760 | 95.620 | 95.620 | 314,480 |
| 2024-01-04 | 94.360 | 96.460 | 94.000 | 96.460 | 96.460 | 343,640 |
| 2024-01-03 | 93.000 | 95.480 | 92.200 | 94.000 | 94.000 | 294,460 |
| 2023-12-29 | 96.560 | 96.560 | 94.000 | 94.000 | 94.000 | 505,010 |
| 2023-12-28 | 98.040 | 98.280 | 95.600 | 96.780 | 96.780 | 533,690 |
| 2023-12-27 | 96.940 | 99.280 | 95.720 | 98.700 | 98.700 | 900,990 |
| 2023-12-26 | 93.800 | 96.920 | 93.400 | 96.920 | 96.920 | 681,820 |
| 2023-12-25 | 93.960 | 95.600 | 91.540 | 94.400 | 94.400 | 1,125,730 |
| 2023-12-22 | 89.620 | 93.780 | 89.200 | 93.780 | 93.780 | 1,135,850 |
| 2023-12-21 | 91.040 | 91.060 | 88.400 | 90.500 | 90.500 | 625,820 |
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.