Gruppa Renessans Strakhovaniye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	52.900	52.900	51.900	52.020	52.020	40,680
2023-01-11	51.920	52.920	51.820	52.440	52.440	115,830
2023-01-10	51.200	52.200	51.080	51.800	51.800	178,600
2023-01-09	50.160	53.960	50.160	51.140	51.140	463,180
2023-01-06	50.400	50.400	49.920	50.140	50.140	13,290
2023-01-05	50.700	50.700	49.860	50.060	50.060	38,230
2023-01-04	50.080	50.200	49.800	49.900	49.900	17,160
2023-01-03	50.260	50.260	49.500	50.000	50.000	34,870
2022-12-30	50.160	50.180	49.540	50.060	50.060	38,740
2022-12-29	49.460	50.180	49.020	50.180	50.180	63,210
2022-12-28	50.000	50.000	49.060	49.380	49.380	70,820
2022-12-27	49.980	50.000	49.160	49.800	49.800	79,670
2022-12-26	50.400	50.400	49.420	49.900	49.900	183,720
2022-12-23	50.000	50.080	49.260	50.020	50.020	87,130
2022-12-22	51.380	51.380	49.700	50.000	50.000	184,020
2022-12-21	50.800	51.500	50.000	50.500	50.500	185,160
2022-12-20	50.780	51.520	50.260	51.200	51.200	172,120
2022-12-19	52.260	53.460	49.280	50.800	50.800	487,960
2022-12-16	54.540	55.500	52.260	53.320	53.320	680,200
2022-12-15	54.740	56.000	53.500	54.640	54.640	199,040
2022-12-14	57.080	60.220	52.820	55.900	55.900	713,200
2022-12-13	57.480	57.960	55.500	57.960	57.960	210,310
2022-12-12	56.380	57.420	54.400	57.300	57.300	246,290
2022-12-09	54.000	56.200	53.880	56.200	56.200	155,920
2022-12-08	55.700	56.860	53.660	55.000	55.000	216,440
2022-12-07	55.020	55.240	52.060	55.140	55.140	151,020
2022-12-06	53.080	55.800	51.660	54.980	54.980	390,430
2022-12-05	51.300	53.300	50.260	52.600	52.600	97,310
2022-12-02	49.720	52.000	49.400	51.500	51.500	64,890
2022-12-01	49.980	50.000	49.200	49.700	49.700	33,570
2022-11-30	48.920	49.820	48.920	49.620	49.620	14,280
2022-11-29	48.540	50.220	48.540	49.340	49.340	34,490
2022-11-28	48.940	49.840	47.980	49.440	49.440	48,470
2022-11-25	49.900	49.900	49.220	49.480	49.480	15,290
2022-11-24	49.840	50.260	49.200	49.200	49.200	11,140
2022-11-23	49.900	50.320	49.780	49.980	49.980	15,740
2022-11-22	48.760	50.140	48.620	50.140	50.140	29,900
2022-11-21	49.080	50.140	48.620	49.020	49.020	43,050
2022-11-18	50.100	50.240	49.140	49.480	49.480	13,950
2022-11-17	49.680	50.260	48.000	50.100	50.100	42,430
2022-11-16	49.000	50.040	49.000	49.340	49.340	31,200
2022-11-15	50.480	50.480	49.620	49.740	49.740	15,720
2022-11-14	49.000	50.000	49.000	49.800	49.800	23,210
2022-11-11	49.580	49.800	49.000	49.320	49.320	33,050
2022-11-10	49.000	50.080	48.540	49.780	49.780	37,840
2022-11-09	50.800	50.980	49.120	49.160	49.160	26,640
2022-11-08	50.200	51.000	50.200	50.800	50.800	26,140
2022-11-07	55.000	55.000	50.500	50.840	50.840	68,740
2022-11-03	50.020	50.380	47.620	50.160	50.160	26,770
2022-11-02	51.160	51.580	49.540	50.700	50.700	62,670
2022-11-01	52.100	52.840	50.700	51.020	51.020	40,870
2022-10-31	50.830	52.980	50.640	51.600	51.600	94,280
2022-10-28	49.620	51.220	48.980	50.800	50.800	51,150
2022-10-27	49.060	49.520	48.030	49.520	49.520	43,330
2022-10-26	49.540	50.390	48.440	48.780	48.780	143,170
2022-10-25	49.070	49.800	48.440	49.490	49.490	41,080
2022-10-24	49.310	50.430	48.660	48.700	48.700	44,660
2022-10-21	48.250	49.100	47.300	48.560	48.560	25,920
2022-10-20	46.680	49.800	46.560	48.160	48.160	104,300
2022-10-19	47.380	47.870	46.310	46.980	46.980	33,230

← NewerPage 17 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.