Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 68.860 | 68.860 | 64.050 | 66.000 | 66.000 | 241,130 |
| 2022-01-27 | 66.520 | 67.950 | 63.550 | 67.950 | 67.950 | 339,470 |
| 2022-01-26 | 66.080 | 71.000 | 63.400 | 65.230 | 65.230 | 680,790 |
| 2022-01-25 | 66.060 | 69.400 | 62.930 | 65.380 | 65.380 | 334,330 |
| 2022-01-24 | 70.500 | 74.480 | 62.340 | 66.030 | 66.030 | 589,410 |
| 2022-01-21 | 72.060 | 74.980 | 70.500 | 70.500 | 70.500 | 641,560 |
| 2022-01-20 | 75.110 | 75.870 | 73.520 | 75.020 | 75.020 | 1,006,790 |
| 2022-01-19 | 75.990 | 78.450 | 71.200 | 73.530 | 73.530 | 966,130 |
| 2022-01-18 | 81.550 | 83.400 | 72.080 | 76.000 | 76.000 | 815,710 |
| 2022-01-17 | 93.000 | 94.000 | 81.900 | 82.750 | 82.750 | 981,500 |
| 2022-01-14 | 91.270 | 94.500 | 87.000 | 89.220 | 89.220 | 232,580 |
| 2022-01-13 | 92.680 | 94.800 | 90.540 | 91.200 | 91.200 | 168,760 |
| 2022-01-12 | 93.500 | 95.490 | 93.000 | 93.000 | 93.000 | 559,870 |
| 2022-01-11 | 93.430 | 94.210 | 90.180 | 94.000 | 94.000 | 169,620 |
| 2022-01-10 | 93.600 | 95.390 | 92.540 | 93.010 | 93.010 | 145,370 |
| 2022-01-07 | 94.030 | 94.030 | 94.030 | 94.030 | 94.030 | 0 |
| 2022-01-06 | 94.210 | 97.220 | 94.030 | 94.030 | 94.030 | 110,710 |
| 2022-01-05 | 96.900 | 99.500 | 96.900 | 96.950 | 96.950 | 67,350 |
| 2022-01-04 | 98.920 | 100.51 | 97.600 | 98.000 | 98.000 | 111,810 |
| 2022-01-03 | 102.19 | 102.21 | 98.810 | 98.810 | 98.810 | 85,630 |
| 2021-12-30 | 96.650 | 101.01 | 96.150 | 101.00 | 101.00 | 504,030 |
| 2021-12-29 | 95.390 | 98.200 | 95.050 | 96.920 | 96.920 | 176,670 |
| 2021-12-28 | 96.950 | 98.490 | 96.250 | 96.250 | 96.250 | 439,660 |
| 2021-12-27 | 97.990 | 100.00 | 96.220 | 98.260 | 98.260 | 439,790 |
| 2021-12-24 | 99.910 | 99.910 | 96.900 | 98.000 | 98.000 | 468,210 |
| 2021-12-23 | 101.45 | 102.91 | 95.800 | 98.030 | 98.030 | 225,550 |
| 2021-12-22 | 100.98 | 106.07 | 98.800 | 101.90 | 101.90 | 390,350 |
| 2021-12-21 | 102.78 | 103.44 | 98.620 | 101.47 | 101.47 | 343,060 |
| 2021-12-20 | 102.60 | 106.75 | 100.04 | 101.97 | 101.97 | 274,940 |
| 2021-12-17 | 104.66 | 108.04 | 103.80 | 103.86 | 103.86 | 352,960 |
| 2021-12-16 | 108.30 | 108.30 | 105.31 | 105.80 | 105.80 | 307,980 |
| 2021-12-15 | 109.60 | 111.00 | 106.00 | 106.10 | 106.10 | 195,930 |
| 2021-12-14 | 104.86 | 110.40 | 102.00 | 109.59 | 109.59 | 549,390 |
| 2021-12-13 | 111.96 | 111.96 | 106.21 | 107.01 | 107.01 | 144,020 |
| 2021-12-10 | 112.00 | 112.00 | 110.11 | 112.00 | 112.00 | 141,920 |
| 2021-12-09 | 111.11 | 112.40 | 110.04 | 111.30 | 111.30 | 196,150 |
| 2021-12-08 | 113.80 | 113.97 | 110.50 | 110.50 | 110.50 | 100,580 |
| 2021-12-07 | 112.48 | 114.88 | 111.00 | 114.20 | 114.20 | 190,010 |
| 2021-12-06 | 114.20 | 115.55 | 111.12 | 112.01 | 112.01 | 181,560 |
| 2021-12-03 | 112.52 | 118.94 | 112.52 | 113.11 | 113.11 | 336,700 |
| 2021-12-02 | 114.56 | 115.40 | 112.02 | 112.02 | 112.02 | 222,660 |
| 2021-12-01 | 114.34 | 116.55 | 112.03 | 113.00 | 113.00 | 555,590 |
| 2021-11-30 | 109.85 | 115.00 | 106.01 | 112.12 | 112.12 | 1,333,160 |
| 2021-11-29 | 107.01 | 111.99 | 106.02 | 109.96 | 109.96 | 571,080 |
| 2021-11-26 | 112.75 | 115.76 | 101.70 | 106.20 | 106.20 | 1,167,950 |
| 2021-11-25 | 113.22 | 114.43 | 111.50 | 113.35 | 113.35 | 341,140 |
| 2021-11-24 | 114.32 | 116.82 | 111.50 | 111.50 | 111.50 | 217,340 |
| 2021-11-23 | 113.60 | 114.74 | 111.69 | 114.32 | 114.32 | 606,550 |
| 2021-11-22 | 119.40 | 120.64 | 112.07 | 113.51 | 113.51 | 545,560 |
| 2021-11-19 | 114.42 | 119.00 | 113.40 | 119.00 | 119.00 | 4,463,790 |
| 2021-11-18 | 116.20 | 116.20 | 113.80 | 114.17 | 114.17 | 680,600 |
| 2021-11-17 | 114.02 | 116.00 | 113.43 | 116.00 | 116.00 | 1,259,900 |
| 2021-11-16 | 116.00 | 116.65 | 113.65 | 116.00 | 116.00 | 876,910 |
| 2021-11-15 | 115.00 | 116.00 | 112.33 | 116.00 | 116.00 | 963,950 |
| 2021-11-12 | 114.61 | 115.99 | 110.55 | 115.00 | 115.00 | 912,870 |
| 2021-11-11 | 113.00 | 115.00 | 111.54 | 115.00 | 115.00 | 529,340 |
| 2021-11-10 | 112.97 | 113.44 | 109.01 | 113.00 | 113.00 | 1,199,120 |
| 2021-11-09 | 113.04 | 115.00 | 111.80 | 112.00 | 112.00 | 869,720 |
| 2021-11-08 | 118.78 | 118.78 | 113.10 | 113.15 | 113.15 | 631,830 |
| 2021-11-05 | 113.68 | 116.88 | 111.60 | 115.00 | 115.00 | 882,120 |
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.