Gruppa Renessans Strakhovaniye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	44.480	45.970	44.060	45.900	45.900	75,820
2022-07-26	44.820	45.000	44.080	44.400	44.400	54,120
2022-07-25	44.590	44.860	44.010	44.860	44.860	37,590
2022-07-22	44.020	44.400	43.510	44.350	44.350	93,240
2022-07-21	44.900	45.130	43.710	44.270	44.270	53,420
2022-07-20	44.130	44.900	43.890	44.900	44.900	61,730
2022-07-19	44.000	45.590	43.500	44.780	44.780	125,670
2022-07-18	44.570	44.600	43.860	44.240	44.240	42,640
2022-07-15	43.560	44.910	43.560	44.900	44.900	39,050
2022-07-14	44.560	45.400	43.500	44.450	44.450	186,300
2022-07-13	45.500	46.540	44.050	45.600	45.600	138,350
2022-07-12	46.320	46.870	44.590	45.580	45.580	60,150
2022-07-11	46.900	47.610	46.300	47.490	47.490	58,780
2022-07-08	47.630	47.630	45.810	47.250	47.250	69,710
2022-07-07	46.000	47.630	44.270	47.440	47.440	147,880
2022-07-06	43.510	45.960	43.370	45.870	45.870	63,660
2022-07-05	43.270	44.180	41.150	43.900	43.900	720,840
2022-07-04	44.640	44.750	42.500	43.950	43.950	166,360
2022-07-01	42.780	44.510	42.090	44.500	44.500	98,530
2022-06-30	44.450	44.850	41.200	44.000	44.000	124,930
2022-06-29	44.410	44.440	42.420	44.370	44.370	77,140
2022-06-28	44.710	45.450	43.900	44.200	44.200	62,860
2022-06-27	45.560	45.580	43.210	44.700	44.700	84,410
2022-06-24	45.000	45.000	44.240	44.600	44.600	35,960
2022-06-23	44.100	46.000	43.270	45.000	45.000	216,790
2022-06-22	43.500	44.390	42.200	44.080	44.080	241,460
2022-06-21	44.020	44.920	43.040	43.910	43.910	41,380
2022-06-20	43.990	45.480	43.130	44.150	44.150	42,750
2022-06-17	43.990	44.400	43.080	43.760	43.760	62,940
2022-06-16	43.990	44.500	43.570	43.810	43.810	34,320
2022-06-15	42.750	44.150	42.750	43.980	43.980	51,530
2022-06-14	43.000	44.590	42.200	44.100	44.100	98,650
2022-06-10	43.410	44.080	40.070	44.070	44.070	124,060
2022-06-09	45.020	46.200	42.480	44.080	44.080	96,920
2022-06-08	42.650	45.200	42.250	45.080	45.080	164,510
2022-06-07	44.590	44.590	41.650	43.970	43.970	209,400
2022-06-06	41.000	43.590	39.910	43.590	43.590	154,170
2022-06-03	40.010	41.550	38.660	41.550	41.550	145,610
2022-06-02	39.100	41.090	38.510	40.010	40.010	124,410
2022-06-01	38.020	39.390	37.840	39.110	39.110	65,250
2022-05-31	38.470	38.750	38.020	38.270	38.270	36,540
2022-05-30	39.060	39.470	38.400	38.900	38.900	17,770
2022-05-27	39.270	39.840	38.700	38.930	38.930	62,300
2022-05-26	39.230	39.870	39.050	39.260	39.260	47,150
2022-05-25	37.220	40.000	37.220	39.130	39.130	55,700
2022-05-24	38.200	40.300	37.730	40.300	40.300	171,590
2022-05-23	38.000	40.260	38.000	38.200	38.200	155,300
2022-05-20	40.620	40.650	38.800	39.000	39.000	211,320
2022-05-19	40.120	40.990	40.120	40.720	40.720	47,440
2022-05-18	40.470	41.320	40.250	40.340	40.340	84,470
2022-05-17	40.820	41.080	40.010	40.500	40.500	42,530
2022-05-16	41.180	41.770	40.110	40.660	40.660	157,280
2022-05-13	38.710	41.680	37.010	41.180	41.180	184,240
2022-05-12	40.020	40.300	38.400	39.180	39.180	55,110
2022-05-11	40.090	41.580	39.660	40.030	40.030	63,260
2022-05-06	40.680	42.250	39.660	40.340	40.340	262,800
2022-05-05	39.600	40.480	39.500	40.390	40.390	70,270
2022-05-04	42.780	42.780	39.800	39.820	39.820	92,230
2022-04-29	40.950	41.920	40.620	41.480	41.480	27,990
2022-04-28	40.500	45.740	40.500	41.000	41.000	205,610

← NewerPage 19 of 22 · 1,271 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.