Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 48.000 | 48.530 | 46.730 | 47.510 | 47.510 | 58,640 |
| 2022-10-17 | 46.640 | 48.000 | 46.640 | 47.600 | 47.600 | 34,520 |
| 2022-10-14 | 48.590 | 48.590 | 47.000 | 47.450 | 47.450 | 35,070 |
| 2022-10-13 | 48.220 | 49.590 | 47.550 | 47.880 | 47.880 | 26,410 |
| 2022-10-12 | 46.830 | 48.770 | 46.230 | 47.870 | 47.870 | 67,680 |
| 2022-10-11 | 45.680 | 46.690 | 45.680 | 46.500 | 46.500 | 31,230 |
| 2022-10-10 | 41.530 | 46.490 | 41.460 | 46.000 | 46.000 | 103,500 |
| 2022-10-07 | 46.010 | 47.190 | 44.900 | 46.000 | 46.000 | 38,940 |
| 2022-10-06 | 46.200 | 47.780 | 46.200 | 47.000 | 47.000 | 34,100 |
| 2022-10-05 | 48.990 | 48.990 | 45.900 | 47.200 | 47.200 | 164,290 |
| 2022-10-04 | 47.960 | 49.400 | 46.280 | 48.510 | 48.510 | 147,290 |
| 2022-10-03 | 45.780 | 50.000 | 44.210 | 47.550 | 47.550 | 203,890 |
| 2022-09-30 | 45.940 | 47.430 | 42.600 | 45.500 | 45.500 | 115,550 |
| 2022-09-29 | 46.000 | 46.990 | 41.950 | 45.750 | 45.750 | 122,030 |
| 2022-09-28 | 43.500 | 46.510 | 42.930 | 46.000 | 46.000 | 72,920 |
| 2022-09-27 | 44.050 | 47.000 | 42.900 | 43.670 | 43.670 | 138,660 |
| 2022-09-26 | 46.600 | 46.700 | 40.500 | 46.000 | 46.000 | 179,280 |
| 2022-09-23 | 52.090 | 52.960 | 46.640 | 46.850 | 46.850 | 140,940 |
| 2022-09-22 | 51.950 | 53.520 | 50.000 | 52.710 | 52.710 | 86,550 |
| 2022-09-21 | 51.000 | 52.300 | 46.000 | 51.400 | 51.400 | 205,850 |
| 2022-09-20 | 58.810 | 59.490 | 52.250 | 54.400 | 54.400 | 246,140 |
| 2022-09-19 | 59.410 | 59.980 | 58.500 | 59.000 | 59.000 | 120,420 |
| 2022-09-16 | 60.020 | 60.020 | 59.350 | 59.810 | 59.810 | 96,620 |
| 2022-09-15 | 60.000 | 60.400 | 58.700 | 60.400 | 60.400 | 281,370 |
| 2022-09-14 | 57.990 | 60.000 | 56.560 | 60.000 | 60.000 | 517,150 |
| 2022-09-13 | 59.800 | 60.000 | 55.990 | 58.000 | 58.000 | 1,028,130 |
| 2022-09-12 | 55.970 | 60.000 | 54.800 | 60.000 | 60.000 | 1,220,030 |
| 2022-09-09 | 55.740 | 57.240 | 54.500 | 57.000 | 57.000 | 591,780 |
| 2022-09-08 | 56.500 | 58.000 | 54.300 | 55.880 | 55.880 | 570,100 |
| 2022-09-07 | 59.310 | 59.820 | 55.750 | 58.000 | 58.000 | 476,340 |
| 2022-09-06 | 60.800 | 60.800 | 57.070 | 59.850 | 59.850 | 281,520 |
| 2022-09-05 | 61.050 | 61.050 | 58.200 | 60.900 | 60.900 | 239,930 |
| 2022-09-02 | 61.050 | 61.820 | 59.520 | 61.000 | 61.000 | 182,430 |
| 2022-09-01 | 60.400 | 61.000 | 58.680 | 61.000 | 61.000 | 195,980 |
| 2022-08-31 | 61.000 | 61.000 | 58.070 | 60.000 | 60.000 | 213,910 |
| 2022-08-30 | 60.010 | 61.850 | 58.050 | 60.500 | 60.500 | 358,660 |
| 2022-08-29 | 58.000 | 60.000 | 56.320 | 60.000 | 60.000 | 348,700 |
| 2022-08-26 | 55.200 | 58.500 | 55.200 | 58.000 | 58.000 | 585,330 |
| 2022-08-25 | 56.080 | 56.900 | 54.730 | 54.920 | 54.920 | 260,680 |
| 2022-08-24 | 56.510 | 58.580 | 55.000 | 55.860 | 55.860 | 219,080 |
| 2022-08-23 | 58.100 | 60.670 | 53.060 | 57.000 | 57.000 | 571,310 |
| 2022-08-22 | 55.200 | 59.700 | 55.030 | 58.520 | 58.520 | 790,900 |
| 2022-08-19 | 61.980 | 61.980 | 53.000 | 55.000 | 55.000 | 903,990 |
| 2022-08-18 | 53.530 | 62.450 | 49.540 | 60.700 | 60.700 | 1,293,340 |
| 2022-08-17 | 48.000 | 52.100 | 47.370 | 52.100 | 52.100 | 207,740 |
| 2022-08-16 | 45.710 | 49.800 | 44.500 | 47.860 | 47.860 | 358,360 |
| 2022-08-15 | 45.600 | 46.000 | 44.440 | 45.710 | 45.710 | 54,450 |
| 2022-08-12 | 45.800 | 45.800 | 45.000 | 45.680 | 45.680 | 38,240 |
| 2022-08-11 | 45.550 | 45.900 | 44.840 | 45.890 | 45.890 | 57,590 |
| 2022-08-10 | 44.520 | 45.600 | 44.520 | 45.140 | 45.140 | 23,340 |
| 2022-08-09 | 45.150 | 45.150 | 44.390 | 44.950 | 44.950 | 26,390 |
| 2022-08-08 | 45.050 | 45.580 | 44.150 | 44.900 | 44.900 | 52,000 |
| 2022-08-05 | 45.090 | 45.180 | 44.070 | 45.100 | 45.100 | 52,460 |
| 2022-08-04 | 43.920 | 45.720 | 43.920 | 45.090 | 45.090 | 33,440 |
| 2022-08-03 | 44.000 | 45.480 | 43.930 | 45.190 | 45.190 | 25,780 |
| 2022-08-02 | 45.930 | 45.930 | 43.970 | 44.950 | 44.950 | 53,010 |
| 2022-08-01 | 46.270 | 46.480 | 44.800 | 45.200 | 45.200 | 35,870 |
| 2022-07-29 | 46.690 | 46.690 | 44.750 | 46.270 | 46.270 | 29,100 |
| 2022-07-28 | 46.000 | 47.460 | 44.550 | 46.500 | 46.500 | 89,650 |
| 2022-07-27 | 44.480 | 45.970 | 44.060 | 45.900 | 45.900 | 75,820 |
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.