Gruppa Renessans Strakhovaniye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	40.990	41.800	40.100	40.990	40.990	79,060
2022-04-26	39.520	41.780	39.000	40.260	40.260	127,530
2022-04-25	40.130	41.510	39.500	39.600	39.600	90,090
2022-04-22	40.510	42.570	40.000	40.330	40.330	66,940
2022-04-21	41.500	46.000	40.500	40.510	40.510	232,570
2022-04-20	41.120	42.980	40.090	41.000	41.000	51,140
2022-04-19	41.500	42.180	40.090	40.770	40.770	60,950
2022-04-18	42.900	42.900	41.040	41.060	41.060	78,270
2022-04-15	43.070	43.870	41.690	42.450	42.450	94,680
2022-04-14	46.000	46.000	43.010	43.070	43.070	91,000
2022-04-13	45.000	47.260	42.210	44.010	44.010	200,960
2022-04-12	47.190	47.190	42.020	44.420	44.420	74,100
2022-04-11	45.240	53.000	44.260	45.200	45.200	319,110
2022-04-08	47.000	47.200	43.130	45.230	45.230	128,730
2022-04-07	46.600	47.010	44.830	45.720	45.720	108,630
2022-04-06	48.830	48.970	44.080	46.660	46.660	76,670
2022-04-05	50.330	52.000	48.000	48.980	48.980	129,050
2022-04-04	47.120	55.600	47.100	50.740	50.740	280,920
2022-04-01	57.000	57.480	49.000	52.360	52.360	450,470
2022-03-31	46.040	65.900	46.040	54.370	54.370	1,997,070
2022-03-30	37.320	48.000	37.320	43.130	43.130	198,180
2022-03-29	36.740	43.800	36.000	37.310	37.310	230,520
2022-03-28	43.000	43.000	34.000	36.740	36.740	201,770
2022-03-25	43.800	43.800	43.800	43.800	43.800	0
2022-03-24	43.800	43.800	43.800	43.800	43.800	0
2022-03-23	43.800	43.800	43.800	43.800	43.800	0
2022-03-22	43.800	43.800	43.800	43.800	43.800	0
2022-03-21	43.800	43.800	43.800	43.800	43.800	0
2022-03-18	43.800	43.800	43.800	43.800	43.800	0
2022-03-17	43.800	43.800	43.800	43.800	43.800	0
2022-03-16	43.800	43.800	43.800	43.800	43.800	0
2022-03-15	43.800	43.800	43.800	43.800	43.800	0
2022-03-14	43.800	43.800	43.800	43.800	43.800	0
2022-03-11	43.800	43.800	43.800	43.800	43.800	0
2022-03-10	43.800	43.800	43.800	43.800	43.800	0
2022-03-09	43.800	43.800	43.800	43.800	43.800	0
2022-03-04	43.800	43.800	43.800	43.800	43.800	0
2022-03-03	43.800	43.800	43.800	43.800	43.800	0
2022-03-02	43.800	43.800	43.800	43.800	43.800	0
2022-03-01	43.800	43.800	43.800	43.800	43.800	0
2022-02-28	43.800	43.800	43.800	43.800	43.800	0
2022-02-25	40.000	49.940	35.990	43.800	43.800	95,060
2022-02-24	45.510	45.510	25.000	42.030	42.030	552,140
2022-02-23	50.570	50.570	50.570	50.570	50.570	0
2022-02-22	50.000	52.000	40.100	50.010	50.010	586,330
2022-02-21	60.060	62.870	49.070	50.000	50.000	628,190
2022-02-18	60.500	62.200	58.120	60.000	60.000	186,150
2022-02-17	62.700	63.150	59.130	60.190	60.190	385,420
2022-02-16	62.990	64.550	61.950	62.200	62.200	196,770
2022-02-15	64.640	64.750	61.430	62.550	62.550	1,183,030
2022-02-14	66.000	66.910	63.040	64.000	64.000	277,910
2022-02-11	68.000	68.000	65.660	65.910	65.910	159,120
2022-02-10	70.620	71.000	67.180	68.000	68.000	257,220
2022-02-09	67.920	70.620	67.100	70.620	70.620	552,930
2022-02-08	68.650	69.410	67.000	67.620	67.620	302,140
2022-02-07	68.180	69.950	66.850	68.340	68.340	64,550
2022-02-04	67.650	68.500	66.580	67.230	67.230	191,870
2022-02-03	69.000	69.680	67.000	67.340	67.340	166,780
2022-02-02	68.200	70.960	67.110	67.680	67.680	574,810
2022-02-01	71.120	73.800	67.000	67.560	67.560	462,060

← NewerPage 20 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.