Gruppa Renessans Strakhovaniye PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	94.700	95.380	93.180	93.880	93.880	1,536,890
2026-02-03	93.900	94.900	93.620	94.660	94.660	1,385,690
2026-02-02	92.860	94.100	92.500	93.320	93.320	1,824,710
2026-01-30	93.540	93.720	92.700	92.940	92.940	708,540
2026-01-29	92.880	93.780	92.700	92.900	92.900	1,862,070
2026-01-28	92.880	94.000	92.700	92.960	92.960	1,439,340
2026-01-27	92.320	93.040	91.700	92.660	92.660	1,197,780
2026-01-26	92.720	93.100	91.740	92.200	92.200	1,807,070
2026-01-23	92.600	92.720	92.200	92.600	92.600	896,940
2026-01-22	93.120	93.300	92.400	92.560	92.560	1,408,220
2026-01-21	93.280	93.420	92.420	92.740	92.740	1,666,660
2026-01-20	93.640	93.980	92.620	93.000	93.000	1,227,750
2026-01-19	94.380	94.640	93.500	93.700	93.700	1,944,530
2026-01-16	93.340	94.440	92.900	93.800	93.800	1,222,660
2026-01-15	92.340	93.680	92.040	93.080	93.080	1,436,670
2026-01-14	93.820	94.000	92.040	92.480	92.480	1,927,940
2026-01-13	94.980	95.240	92.920	93.540	93.540	1,746,180
2026-01-12	95.500	95.840	94.600	94.980	94.980	967,310
2026-01-09	95.660	96.000	95.240	95.640	95.640	259,400
2026-01-08	95.320	96.040	94.860	95.480	95.480	511,320
2026-01-06	95.500	95.980	95.260	95.500	95.500	336,430
2026-01-05	95.720	95.980	94.500	95.500	95.500	485,870
2025-12-30	95.420	96.080	95.400	95.900	95.900	801,190
2025-12-29	95.700	97.500	95.300	95.400	95.400	2,065,440
2025-12-26	95.280	96.160	95.200	96.060	96.060	900,880
2025-12-25	95.600	95.600	95.000	95.220	95.220	896,940
2025-12-24	95.800	96.640	95.100	95.100	95.100	1,005,270
2025-12-23	96.960	97.280	95.600	96.200	96.200	1,412,710
2025-12-22	97.600	98.300	96.580	96.860	96.860	1,842,510
2025-12-19	98.200	98.460	96.800	97.380	97.380	4,080,640
2025-12-18	101.08	101.98	100.72	100.86	100.86	3,228,830
2025-12-17	101.46	101.88	100.54	100.74	100.74	2,663,210
2025-12-16	100.84	101.44	100.56	100.96	100.96	1,246,400
2025-12-15	99.500	101.00	99.320	100.22	100.22	1,676,600
2025-12-12	99.620	100.06	99.200	99.720	99.720	2,502,910
2025-12-11	99.300	100.20	99.140	99.540	99.540	1,526,560
2025-12-10	99.560	99.860	99.020	99.500	99.500	817,270
2025-12-09	98.620	99.640	98.300	99.600	99.600	1,657,490
2025-12-08	98.520	99.880	98.500	98.860	98.860	2,522,970
2025-12-05	97.740	98.460	97.300	98.120	98.120	2,201,620
2025-12-04	97.300	98.380	97.300	97.880	97.880	918,900
2025-12-03	98.460	98.460	96.100	97.000	97.000	1,930,880
2025-12-02	99.240	99.340	98.100	98.160	98.160	1,200,300
2025-12-01	100.32	100.48	98.500	98.500	98.500	3,244,900
2025-11-28	99.600	100.38	98.920	99.820	99.820	752,230
2025-11-27	100.30	100.48	98.360	99.300	99.300	1,048,450
2025-11-26	100.54	101.10	99.900	100.20	100.20	636,450
2025-11-25	101.28	101.28	99.980	100.50	100.50	1,908,830
2025-11-24	101.00	102.34	99.900	100.38	100.38	872,730
2025-11-21	101.88	102.60	99.800	100.40	100.40	938,610
2025-11-20	102.52	102.52	99.680	100.46	100.46	1,303,880
2025-11-19	99.580	102.94	98.860	101.12	101.12	1,492,380
2025-11-18	98.200	100.00	97.600	99.720	99.720	1,256,400
2025-11-17	99.780	100.20	97.180	98.140	98.140	701,030
2025-11-14	101.88	102.38	98.760	99.560	99.560	862,770
2025-11-13	100.54	102.18	100.44	101.52	101.52	534,530
2025-11-12	101.92	103.66	100.28	101.34	101.34	2,787,480
2025-11-11	101.88	102.08	99.600	101.58	101.58	839,460
2025-11-10	100.78	102.36	100.22	101.00	101.00	645,540
2025-11-07	99.220	101.10	98.940	100.44	100.44	1,402,470

← NewerPage 4 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.