Gruppa Renessans Strakhovaniye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	59.400	64.860	58.860	63.220	63.220	2,682,930
2023-04-07	59.700	59.960	57.000	59.440	59.440	886,540
2023-04-06	58.180	60.000	57.600	58.840	58.840	1,182,890
2023-04-05	57.580	57.640	56.320	57.560	57.560	368,330
2023-04-04	60.660	60.660	56.080	57.640	57.640	1,724,800
2023-04-03	57.940	61.000	56.820	59.940	59.940	2,040,530
2023-03-31	55.160	58.280	54.680	57.380	57.380	2,946,670
2023-03-30	54.980	55.500	54.220	54.600	54.600	600,770
2023-03-29	53.940	55.900	53.700	54.500	54.500	2,523,460
2023-03-28	54.400	54.600	53.220	53.660	53.660	295,610
2023-03-27	53.900	54.700	53.500	54.200	54.200	933,730
2023-03-24	54.360	54.900	53.200	53.820	53.820	350,710
2023-03-23	54.500	55.180	53.600	54.200	54.200	245,820
2023-03-22	56.400	56.880	54.200	54.500	54.500	398,670
2023-03-21	54.600	57.480	54.000	55.840	55.840	810,920
2023-03-20	53.560	54.280	53.560	54.140	54.140	57,060
2023-03-17	53.220	54.480	53.020	53.980	53.980	59,920
2023-03-16	54.120	54.120	52.940	53.220	53.220	66,010
2023-03-15	54.400	54.580	53.900	54.000	54.000	60,890
2023-03-14	54.600	54.600	54.000	54.300	54.300	31,010
2023-03-13	54.960	54.980	53.860	54.600	54.600	117,690
2023-03-10	55.020	55.300	54.320	54.740	54.740	49,370
2023-03-09	54.560	55.800	54.220	55.360	55.360	152,720
2023-03-07	54.940	54.940	53.520	54.500	54.500	77,220
2023-03-06	53.860	54.960	53.620	54.400	54.400	145,380
2023-03-03	53.120	53.820	53.120	53.500	53.500	50,140
2023-03-02	54.480	54.480	52.680	53.560	53.560	138,110
2023-03-01	54.540	54.720	53.900	54.160	54.160	102,040
2023-02-28	53.520	55.480	53.400	53.980	53.980	281,720
2023-02-27	54.100	54.820	52.540	54.200	54.200	135,310
2023-02-24	54.340	54.880	53.600	54.200	54.200	100,430
2023-02-22	52.540	54.880	52.540	54.020	54.020	480,140
2023-02-21	52.880	53.320	52.040	52.780	52.780	124,410
2023-02-20	52.040	52.640	51.100	52.120	52.120	123,990
2023-02-17	52.580	52.580	51.840	52.180	52.180	68,660
2023-02-16	52.340	54.160	51.600	52.320	52.320	134,390
2023-02-15	54.000	54.260	51.200	51.420	51.420	246,380
2023-02-14	55.840	55.840	54.120	54.160	54.160	125,550
2023-02-13	55.080	56.300	54.740	55.720	55.720	187,820
2023-02-10	55.140	55.580	54.900	55.080	55.080	102,790
2023-02-09	55.560	56.200	53.780	55.060	55.060	225,200
2023-02-08	56.500	57.480	55.440	55.560	55.560	371,190
2023-02-07	56.540	56.780	55.000	55.820	55.820	495,650
2023-02-06	55.300	58.980	54.420	56.280	56.280	1,204,090
2023-02-03	55.060	55.120	53.680	54.760	54.760	203,970
2023-02-02	54.760	55.060	53.660	54.580	54.580	235,460
2023-02-01	55.000	55.640	53.480	53.560	53.560	148,190
2023-01-31	53.320	55.840	52.760	54.620	54.620	395,510
2023-01-30	54.000	54.920	52.800	53.500	53.500	290,350
2023-01-27	53.200	63.360	52.800	54.020	54.020	3,997,980
2023-01-26	51.200	52.740	50.160	52.600	52.600	264,940
2023-01-25	51.900	51.900	50.040	51.160	51.160	75,530
2023-01-24	51.320	51.980	51.320	51.780	51.780	28,820
2023-01-23	51.980	51.980	50.700	51.680	51.680	32,460
2023-01-20	51.740	51.760	50.540	51.160	51.160	49,060
2023-01-19	52.020	52.480	51.520	51.720	51.720	27,060
2023-01-18	52.000	52.460	51.620	52.020	52.020	30,730
2023-01-17	52.260	52.900	51.520	52.160	52.160	71,410
2023-01-16	52.320	52.520	51.080	52.100	52.100	78,350
2023-01-13	52.020	52.400	51.160	52.060	52.060	67,390

← NewerPage 16 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.