Gruppa Renessans Strakhovaniye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	86.160	86.500	85.500	86.200	86.200	482,810
2026-04-29	87.000	87.420	85.000	85.380	85.380	1,509,120
2026-04-28	87.500	89.080	86.540	86.700	86.700	1,359,930
2026-04-27	87.920	88.200	86.820	87.940	87.940	1,024,780
2026-04-24	88.380	89.440	87.300	88.180	88.180	1,445,910
2026-04-23	88.580	89.020	88.120	88.460	88.460	845,180
2026-04-22	87.540	88.720	87.340	88.400	88.400	868,660
2026-04-21	87.340	88.180	87.000	88.000	88.000	808,800
2026-04-20	88.000	88.420	86.900	87.520	87.520	1,728,940
2026-04-17	87.900	88.500	87.140	87.880	87.880	1,416,480
2026-04-16	88.680	89.880	87.520	88.060	88.060	1,912,490
2026-04-15	87.660	89.100	87.000	88.120	88.120	1,454,590
2026-04-14	87.860	88.780	86.820	87.880	87.880	1,872,110
2026-04-13	88.960	89.500	87.620	87.980	87.980	1,609,900
2026-04-10	89.220	89.980	88.780	89.040	89.040	960,700
2026-04-09	90.240	90.260	88.940	89.160	89.160	918,660
2026-04-08	90.300	90.880	89.340	89.820	89.820	1,307,220
2026-04-07	90.500	91.260	89.220	90.200	90.200	1,739,580
2026-04-06	88.800	90.940	88.800	90.440	90.440	1,653,170
2026-04-03	89.420	89.980	88.600	88.900	88.900	1,164,120
2026-04-02	90.180	90.380	89.000	89.380	89.380	1,118,350
2026-04-01	89.620	90.400	89.040	89.380	89.380	1,360,480
2026-03-31	90.700	90.980	88.880	89.380	89.380	1,130,600
2026-03-30	89.440	91.500	89.440	90.560	90.560	2,463,870
2026-03-27	88.600	90.200	88.340	89.160	89.160	2,424,870
2026-03-26	89.700	89.940	88.220	88.780	88.780	1,678,540
2026-03-25	89.800	90.100	89.100	89.400	89.400	1,012,320
2026-03-24	90.440	90.680	89.240	89.760	89.760	1,546,800
2026-03-23	91.000	91.340	90.000	90.500	90.500	2,176,020
2026-03-20	91.800	92.020	90.880	91.100	91.100	1,168,640
2026-03-19	91.600	92.160	90.600	91.220	91.220	1,881,140
2026-03-18	91.140	91.840	90.900	91.660	91.660	1,571,810
2026-03-17	92.100	92.260	90.680	90.920	90.920	2,563,650
2026-03-16	92.600	93.340	91.620	91.960	91.960	2,322,960
2026-03-13	92.700	93.380	92.160	92.640	92.640	1,412,320
2026-03-12	93.480	94.380	91.860	92.940	92.940	4,318,000
2026-03-11	92.900	93.600	92.120	92.720	92.720	1,925,600
2026-03-10	93.680	95.060	92.460	92.820	92.820	3,155,150
2026-03-09	92.700	94.120	91.900	92.920	92.920	897,280
2026-03-06	93.500	94.000	92.360	92.860	92.860	1,086,050
2026-03-05	93.600	94.380	92.700	93.320	93.320	1,013,730
2026-03-04	94.160	94.980	93.000	93.300	93.300	1,109,620
2026-03-03	94.680	95.200	93.780	94.300	94.300	1,340,670
2026-03-02	94.900	95.200	93.500	94.540	94.540	2,536,510
2026-02-27	95.260	95.560	94.400	94.920	94.920	1,242,000
2026-02-26	96.220	96.320	94.640	95.000	95.000	1,039,800
2026-02-25	95.720	96.760	95.020	95.560	95.560	1,446,300
2026-02-24	95.560	96.860	95.300	95.520	95.520	1,771,920
2026-02-20	96.240	96.580	95.100	95.820	95.820	959,040
2026-02-19	97.000	97.320	95.080	95.500	95.500	2,376,680
2026-02-18	94.640	97.780	94.380	95.780	95.780	3,105,480
2026-02-17	95.200	95.780	94.420	94.460	94.460	1,030,520
2026-02-16	93.520	96.400	93.520	94.880	94.880	3,739,530
2026-02-13	90.980	93.740	90.120	92.980	92.980	2,899,180
2026-02-12	91.340	91.760	90.140	91.140	91.140	1,548,820
2026-02-11	90.500	91.820	90.360	91.120	91.120	1,061,170
2026-02-10	91.060	91.540	90.380	90.580	90.580	1,161,870
2026-02-09	92.680	92.800	90.900	91.340	91.340	1,595,270
2026-02-06	93.540	93.800	92.080	92.300	92.300	1,071,760
2026-02-05	93.240	93.920	92.000	93.020	93.020	1,407,740

← NewerPage 3 of 22 · 1,268 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.