Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 73.640 | 76.680 | 73.640 | 76.180 | 76.180 | 1,546,230 |
| 2026-07-24 | 69.720 | 75.360 | 68.640 | 72.980 | 72.980 | 1,262,250 |
| 2026-07-23 | 72.180 | 73.040 | 69.720 | 70.500 | 70.500 | 910,520 |
| 2026-07-22 | 71.100 | 73.800 | 69.520 | 73.200 | 73.200 | 1,140,120 |
| 2026-07-21 | 69.500 | 71.520 | 68.680 | 71.100 | 71.100 | 1,327,550 |
| 2026-07-20 | 65.200 | 70.260 | 63.720 | 67.760 | 67.760 | 1,892,440 |
| 2026-07-17 | 66.180 | 67.120 | 64.000 | 65.520 | 65.520 | 1,330,510 |
| 2026-07-16 | 69.800 | 69.800 | 65.200 | 66.800 | 66.800 | 1,733,920 |
| 2026-07-15 | 71.560 | 72.000 | 69.520 | 69.960 | 69.960 | 865,050 |
| 2026-07-14 | 71.660 | 72.000 | 70.620 | 71.780 | 71.780 | 714,410 |
| 2026-07-13 | 71.860 | 72.720 | 70.580 | 71.440 | 71.440 | 1,030,280 |
| 2026-07-10 | 74.600 | 75.440 | 71.320 | 71.680 | 71.680 | 929,800 |
| 2026-07-09 | 75.560 | 76.280 | 74.000 | 74.620 | 74.620 | 771,240 |
| 2026-07-08 | 77.260 | 77.640 | 75.240 | 76.100 | 76.100 | 739,700 |
| 2026-07-07 | 77.240 | 79.480 | 75.000 | 76.500 | 76.500 | 1,925,510 |
| 2026-07-06 | 76.860 | 78.820 | 76.140 | 77.940 | 77.940 | 1,712,410 |
| 2026-07-03 | 78.520 | 78.520 | 76.600 | 77.660 | 77.660 | 971,960 |
| 2026-07-02 | 79.560 | 80.080 | 78.000 | 78.220 | 78.220 | 1,567,570 |
| 2026-07-01 | 79.420 | 79.900 | 79.000 | 79.200 | 79.200 | 543,140 |
| 2026-06-30 | 80.580 | 81.900 | 79.000 | 79.200 | 79.200 | 839,570 |
| 2026-06-29 | 79.840 | 82.940 | 78.920 | 80.640 | 80.640 | 975,890 |
| 2026-06-26 | 78.240 | 80.520 | 77.060 | 79.200 | 79.200 | 2,664,360 |
| 2026-06-25 | 80.900 | 82.800 | 78.200 | 80.320 | 80.320 | 1,471,170 |
| 2026-06-24 | 82.000 | 83.420 | 80.040 | 80.840 | 80.840 | 1,866,340 |
| 2026-06-23 | 78.200 | 83.180 | 76.500 | 81.980 | 81.980 | 2,608,240 |
| 2026-06-22 | 82.460 | 83.800 | 77.900 | 82.060 | 82.060 | 2,942,550 |
| 2026-06-19 | 83.520 | 84.700 | 82.180 | 83.260 | 83.260 | 1,728,740 |
| 2026-06-18 | 84.520 | 84.700 | 83.500 | 84.080 | 84.080 | 1,270,590 |
| 2026-06-17 | 85.160 | 85.220 | 84.500 | 84.580 | 84.580 | 440,490 |
| 2026-06-16 | 85.500 | 85.960 | 84.200 | 84.780 | 84.780 | 1,090,320 |
| 2026-06-15 | 85.260 | 86.980 | 84.900 | 85.240 | 85.240 | 798,640 |
| 2026-06-11 | 86.680 | 86.980 | 84.680 | 85.080 | 85.080 | 716,770 |
| 2026-06-10 | 85.080 | 86.900 | 84.180 | 85.780 | 85.780 | 1,067,980 |
| 2026-06-09 | 85.580 | 85.980 | 83.900 | 85.180 | 85.180 | 1,400,850 |
| 2026-06-08 | 87.000 | 87.740 | 85.200 | 85.300 | 85.300 | 1,559,940 |
| 2026-06-05 | 88.480 | 88.480 | 86.500 | 87.180 | 87.180 | 1,564,830 |
| 2026-06-04 | 87.300 | 88.560 | 87.120 | 88.200 | 88.200 | 2,028,950 |
| 2026-06-03 | 86.320 | 88.100 | 85.040 | 87.160 | 87.160 | 4,769,340 |
| 2026-06-02 | 84.680 | 86.440 | 84.220 | 86.320 | 86.320 | 1,190,890 |
| 2026-06-01 | 84.300 | 84.800 | 83.820 | 84.540 | 84.540 | 689,540 |
| 2026-05-29 | 84.900 | 84.900 | 84.000 | 84.600 | 84.600 | 889,890 |
| 2026-05-28 | 85.100 | 85.120 | 84.260 | 84.620 | 84.620 | 432,320 |
| 2026-05-27 | 83.900 | 85.100 | 83.080 | 84.940 | 84.940 | 810,850 |
| 2026-05-26 | 84.940 | 85.340 | 83.280 | 84.220 | 84.220 | 1,110,160 |
| 2026-05-25 | 85.960 | 86.340 | 84.540 | 85.280 | 85.280 | 709,100 |
| 2026-05-22 | 85.980 | 87.040 | 85.700 | 85.940 | 85.940 | 453,450 |
| 2026-05-21 | 86.480 | 86.560 | 85.220 | 86.500 | 86.500 | 538,120 |
| 2026-05-20 | 86.400 | 86.840 | 85.640 | 86.400 | 86.400 | 340,440 |
| 2026-05-19 | 86.180 | 86.400 | 85.720 | 86.300 | 86.300 | 352,270 |
| 2026-05-18 | 86.000 | 86.560 | 85.560 | 86.280 | 86.280 | 584,590 |
| 2026-05-15 | 86.500 | 86.740 | 85.480 | 85.740 | 85.740 | 436,840 |
| 2026-05-14 | 87.180 | 87.580 | 86.140 | 86.180 | 86.180 | 347,220 |
| 2026-05-13 | 86.840 | 87.680 | 86.660 | 87.580 | 87.580 | 544,710 |
| 2026-05-12 | 85.840 | 87.720 | 85.160 | 87.460 | 87.460 | 1,115,330 |
| 2026-05-11 | 85.060 | 85.960 | 85.020 | 85.720 | 85.720 | 310,540 |
| 2026-05-08 | 84.660 | 85.120 | 84.540 | 84.700 | 84.700 | 315,150 |
| 2026-05-07 | 85.220 | 85.280 | 84.380 | 85.140 | 85.140 | 550,570 |
| 2026-05-06 | 85.460 | 85.560 | 84.700 | 85.340 | 85.340 | 814,470 |
| 2026-05-05 | 85.480 | 85.480 | 84.320 | 85.300 | 85.300 | 926,590 |
| 2026-05-04 | 86.120 | 86.540 | 84.920 | 85.200 | 85.200 | 969,720 |
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.