Gruppa Renessans Strakhovaniye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	108.02	110.00	108.02	109.00	109.00	1,353,070
2023-09-26	109.10	111.90	107.00	108.00	108.00	2,646,590
2023-09-25	105.72	108.50	105.00	108.32	108.32	1,796,620
2023-09-22	101.28	107.98	99.040	105.40	105.40	1,804,140
2023-09-21	106.70	106.80	100.80	101.28	101.28	1,086,290
2023-09-20	108.66	109.00	104.02	106.60	106.60	852,990
2023-09-19	110.22	110.50	106.06	108.34	108.34	938,670
2023-09-18	111.52	113.60	109.00	109.70	109.70	1,434,740
2023-09-15	108.80	111.00	105.50	110.34	110.34	1,388,890
2023-09-14	113.50	114.30	96.000	108.80	108.80	3,550,810
2023-09-13	110.50	123.76	110.02	113.46	113.46	11,835,780
2023-09-12	110.90	110.98	107.00	109.68	109.68	521,840
2023-09-11	111.34	111.42	109.00	109.32	109.32	654,100
2023-09-08	112.00	112.42	107.00	111.02	111.02	964,380
2023-09-07	112.98	114.20	106.50	112.00	112.00	1,960,210
2023-09-06	112.90	113.50	111.00	112.96	112.96	1,158,800
2023-09-05	114.00	114.80	112.10	112.90	112.90	1,560,970
2023-09-04	114.50	114.90	112.90	112.92	112.92	1,532,170
2023-09-01	113.30	113.42	111.10	113.18	113.18	801,240
2023-08-31	114.10	114.64	111.56	112.36	112.36	654,450
2023-08-30	111.04	114.20	111.00	112.98	112.98	1,691,930
2023-08-29	113.74	114.88	110.08	110.50	110.50	1,449,720
2023-08-28	114.88	117.90	112.90	113.52	113.52	1,939,580
2023-08-25	115.40	120.50	113.20	113.28	113.28	3,501,670
2023-08-24	115.98	119.60	112.20	113.26	113.26	1,228,800
2023-08-23	119.20	119.82	113.60	116.20	116.20	1,429,220
2023-08-22	125.00	125.00	112.80	118.94	118.94	5,346,770
2023-08-21	106.00	118.88	105.50	118.50	118.50	5,008,830
2023-08-18	97.820	107.00	96.000	105.00	105.00	4,475,710
2023-08-17	93.860	95.580	92.180	95.400	95.400	272,650
2023-08-16	94.760	95.780	89.000	92.840	92.840	1,069,980
2023-08-15	93.180	96.000	91.060	94.720	94.720	548,400
2023-08-14	95.240	98.000	93.000	93.960	93.960	883,150
2023-08-11	95.540	95.640	94.120	94.880	94.880	171,090
2023-08-10	96.400	96.400	93.000	94.660	94.660	512,290
2023-08-09	93.100	96.360	92.560	94.800	94.800	840,700
2023-08-08	91.980	96.500	86.620	93.040	93.040	1,148,440
2023-08-07	92.220	93.700	90.800	91.200	91.200	406,460
2023-08-04	95.000	96.500	87.500	92.260	92.260	926,850
2023-08-03	94.200	97.000	93.500	94.960	94.960	576,630
2023-08-02	93.900	94.040	93.020	93.580	93.580	309,920
2023-08-01	94.480	94.640	93.020	93.700	93.700	332,270
2023-07-31	95.000	95.000	93.000	93.880	93.880	430,190
2023-07-28	94.500	95.200	92.480	93.920	93.920	556,950
2023-07-27	94.000	98.000	92.100	93.640	93.640	3,390,510
2023-07-26	90.300	90.480	87.900	90.140	90.140	450,330
2023-07-25	88.000	90.520	87.780	89.700	89.700	787,020
2023-07-24	88.460	88.460	87.000	87.680	87.680	335,480
2023-07-21	88.500	88.500	85.800	86.940	86.940	414,910
2023-07-20	88.000	89.560	86.100	87.800	87.800	453,100
2023-07-19	91.000	91.140	87.220	89.000	89.000	817,840
2023-07-18	92.000	93.460	89.000	90.060	90.060	1,350,460
2023-07-17	86.600	90.980	84.120	90.980	90.980	1,727,490
2023-07-14	85.500	87.500	83.800	86.680	86.680	932,790
2023-07-13	85.080	86.800	82.000	85.240	85.240	1,125,890
2023-07-12	84.980	86.220	82.380	84.720	84.720	818,210
2023-07-11	85.320	85.600	84.260	84.920	84.920	230,470
2023-07-10	87.000	87.000	84.260	85.340	85.340	592,420
2023-07-07	88.700	89.600	80.880	84.500	84.500	3,062,980
2023-07-06	89.480	92.800	86.000	88.000	88.000	1,473,900

← NewerPage 14 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.