Gruppa Renessans Strakhovaniye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	89.480	92.800	86.000	88.000	88.000	1,473,900
2023-07-05	88.320	92.000	86.220	88.320	88.320	2,635,300
2023-07-04	83.380	89.600	81.340	87.980	87.980	4,157,430
2023-07-03	79.760	84.200	76.900	82.680	82.680	2,714,070
2023-06-30	79.000	79.500	77.280	78.940	78.940	322,440
2023-06-29	79.240	81.580	75.740	78.540	78.540	1,901,860
2023-06-28	73.020	80.000	71.760	79.860	79.860	3,530,600
2023-06-27	70.340	74.000	68.800	71.700	71.700	912,150
2023-06-26	69.500	71.360	67.580	70.340	70.340	354,990
2023-06-23	71.420	72.320	68.800	69.240	69.240	775,950
2023-06-22	71.400	72.040	71.280	71.500	71.500	125,850
2023-06-21	71.800	72.060	71.300	71.600	71.600	181,860
2023-06-20	72.300	72.860	71.080	71.900	71.900	287,390
2023-06-19	73.400	73.400	71.700	72.060	72.060	307,840
2023-06-16	73.480	73.500	71.500	73.400	73.400	245,510
2023-06-15	71.680	73.060	71.100	72.640	72.640	292,520
2023-06-14	71.360	72.220	70.580	71.400	71.400	271,120
2023-06-13	72.000	72.000	70.740	71.360	71.360	207,750
2023-06-09	72.020	72.020	70.740	70.920	70.920	229,660
2023-06-08	71.540	73.200	70.900	71.100	71.100	480,390
2023-06-07	70.720	72.980	70.500	71.540	71.540	658,060
2023-06-06	68.700	72.120	67.000	70.500	70.500	1,229,730
2023-06-05	69.320	70.460	68.520	68.760	68.760	413,280
2023-06-02	70.760	70.960	69.020	70.720	70.720	365,170
2023-06-01	68.500	72.380	68.300	69.940	69.940	2,947,620
2023-05-31	67.000	68.120	66.120	68.100	68.100	253,710
2023-05-30	67.000	67.920	66.100	66.640	66.640	341,700
2023-05-29	67.800	68.700	65.860	67.440	67.440	549,920
2023-05-26	67.620	70.180	65.800	68.000	68.000	1,161,370
2023-05-25	69.280	69.340	65.260	67.160	67.160	488,480
2023-05-24	70.320	70.900	68.520	68.760	68.760	416,610
2023-05-23	71.500	71.500	65.620	68.840	68.840	1,032,190
2023-05-22	69.000	71.460	66.980	70.120	70.120	1,556,940
2023-05-19	67.140	69.760	67.120	68.240	68.240	944,540
2023-05-18	64.400	68.480	64.080	67.140	67.140	1,581,240
2023-05-17	64.260	64.760	64.080	64.400	64.400	107,860
2023-05-16	65.500	65.500	64.300	64.460	64.460	122,700
2023-05-15	65.000	66.000	64.500	64.980	64.980	261,020
2023-05-12	65.480	65.680	64.060	64.440	64.440	175,390
2023-05-11	63.960	66.220	63.860	65.480	65.480	851,080
2023-05-10	63.140	64.100	62.760	63.660	63.660	220,480
2023-05-08	63.200	64.000	62.700	62.920	62.920	82,790
2023-05-05	62.000	64.340	61.080	64.300	64.300	559,340
2023-05-04	62.020	62.740	60.900	60.900	60.900	206,710
2023-05-03	62.080	63.400	60.440	62.040	62.040	472,650
2023-05-02	63.980	70.140	59.000	63.420	63.420	2,307,400
2023-04-28	64.980	65.160	63.820	63.980	63.980	247,250
2023-04-27	65.800	65.840	64.500	64.800	64.800	221,710
2023-04-26	66.120	66.460	65.000	65.400	65.400	307,580
2023-04-25	65.460	66.680	65.100	66.120	66.120	467,870
2023-04-24	65.020	65.520	63.200	65.460	65.460	635,550
2023-04-21	66.900	66.940	65.320	65.380	65.380	252,690
2023-04-20	67.040	67.480	64.920	66.140	66.140	756,350
2023-04-19	65.260	68.860	64.920	67.040	67.040	1,844,120
2023-04-18	66.000	66.000	63.900	65.260	65.260	508,410
2023-04-17	65.140	66.900	64.720	65.760	65.760	537,710
2023-04-14	65.000	65.720	63.620	64.980	64.980	399,020
2023-04-13	64.800	65.940	62.520	64.820	64.820	969,600
2023-04-12	65.500	68.240	64.120	64.700	64.700	1,336,290
2023-04-11	65.100	69.000	62.220	65.660	65.660	5,653,510

← NewerPage 15 of 22 · 1,270 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.