Gruppa Renessans Strakhovaniye PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	90.340	91.140	89.200	91.140	91.140	587,200
2023-12-19	91.000	91.000	89.000	90.680	90.680	415,440
2023-12-18	86.580	91.200	86.100	91.200	91.200	637,190
2023-12-15	84.200	86.820	83.820	86.000	86.000	500,000
2023-12-14	85.500	85.780	84.000	85.780	85.780	320,630
2023-12-13	85.380	85.520	83.500	85.500	85.500	379,700
2023-12-12	86.180	86.180	82.900	85.500	85.500	640,600
2023-12-11	88.720	89.880	85.540	86.000	86.000	697,130
2023-12-08	89.000	90.380	88.100	89.020	89.020	355,810
2023-12-07	89.680	89.680	86.220	89.000	89.000	297,400
2023-12-06	90.880	90.880	86.880	89.680	89.680	504,410
2023-12-05	85.900	90.000	84.540	90.000	90.000	526,620
2023-12-04	89.340	89.340	84.440	86.700	86.700	1,040,310
2023-12-01	91.480	91.480	88.440	89.620	89.620	683,000
2023-11-30	93.160	93.280	90.600	91.000	91.000	593,200
2023-11-29	93.020	93.520	90.700	93.520	93.520	826,750
2023-11-28	95.780	95.920	90.200	93.000	93.000	2,522,740
2023-11-27	97.000	97.000	93.200	95.780	95.780	1,015,550
2023-11-24	96.120	98.960	95.740	97.000	97.000	624,350
2023-11-23	96.720	99.960	94.240	96.120	96.120	1,633,800
2023-11-22	98.060	98.060	96.680	96.680	96.680	639,340
2023-11-21	97.760	98.580	96.820	97.380	97.380	550,660
2023-11-20	97.420	99.660	96.500	98.100	98.100	1,073,630
2023-11-17	99.200	100.96	96.460	97.660	97.660	2,217,490
2023-11-16	97.000	101.26	96.360	100.70	100.70	2,460,770
2023-11-15	97.000	97.300	95.560	96.460	96.460	1,007,980
2023-11-14	95.700	97.900	93.040	97.000	97.000	1,658,800
2023-11-13	96.300	96.960	95.200	96.000	96.000	488,190
2023-11-10	97.640	97.640	96.000	96.300	96.300	455,690
2023-11-09	96.920	97.880	96.300	96.720	96.720	638,540
2023-11-08	95.740	97.000	93.300	96.920	96.920	557,880
2023-11-07	96.200	97.400	95.400	95.740	95.740	386,940
2023-11-06	96.000	96.400	94.660	96.200	96.200	184,060
2023-11-03	96.800	97.060	94.160	96.000	96.000	369,560
2023-11-02	98.500	99.200	95.840	96.500	96.500	985,070
2023-11-01	94.980	99.300	94.240	98.200	98.200	1,939,580
2023-10-31	95.360	95.860	93.000	94.980	94.980	710,320
2023-10-30	95.860	95.860	94.360	95.320	95.320	544,790
2023-10-27	96.120	96.900	95.020	95.600	95.600	595,890
2023-10-26	98.080	98.080	96.060	97.300	97.300	701,500
2023-10-25	98.720	98.940	97.560	97.800	97.800	516,870
2023-10-24	99.100	99.260	98.320	98.720	98.720	426,050
2023-10-23	100.72	100.72	99.160	99.460	99.460	386,020
2023-10-20	101.30	101.92	99.840	99.880	99.880	600,420
2023-10-19	101.56	102.00	99.520	101.30	101.30	1,202,230
2023-10-18	101.06	101.92	99.300	101.92	101.92	1,289,160
2023-10-17	99.100	101.08	98.000	101.08	101.08	2,180,060
2023-10-16	97.000	100.00	95.720	98.500	98.500	1,729,780
2023-10-13	97.300	97.480	94.220	95.740	95.740	1,199,380
2023-10-12	98.000	98.480	92.000	97.160	97.160	1,215,820
2023-10-11	100.00	101.00	98.500	98.840	98.840	1,408,460
2023-10-10	97.620	102.00	97.000	100.12	100.12	6,760,310
2023-10-09	107.00	109.40	105.52	106.86	106.86	4,690,970
2023-10-06	107.00	107.76	106.06	106.80	106.80	999,950
2023-10-05	108.88	108.88	104.08	107.06	107.06	1,524,830
2023-10-04	109.30	109.70	107.66	108.28	108.28	949,710
2023-10-03	110.84	110.88	108.10	109.14	109.14	969,030
2023-10-02	109.50	112.50	107.66	109.22	109.22	2,111,520
2023-09-29	109.98	113.14	108.64	109.20	109.20	3,393,850
2023-09-28	109.98	109.98	108.70	109.18	109.18	946,100

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.