Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 99.220 | 101.10 | 98.940 | 100.44 | 100.44 | 1,402,470 |
| 2025-11-06 | 100.00 | 100.20 | 98.380 | 99.080 | 99.080 | 1,012,360 |
| 2025-11-05 | 98.920 | 100.36 | 98.000 | 98.640 | 98.640 | 801,160 |
| 2025-11-03 | 97.720 | 99.140 | 97.700 | 99.040 | 99.040 | 321,450 |
| 2025-11-01 | 96.960 | 98.140 | 96.600 | 97.580 | 97.580 | 354,550 |
| 2025-10-31 | 98.540 | 99.780 | 95.880 | 97.160 | 97.160 | 1,942,630 |
| 2025-10-30 | 96.500 | 98.680 | 96.060 | 98.280 | 98.280 | 1,014,730 |
| 2025-10-29 | 96.280 | 97.140 | 95.320 | 96.540 | 96.540 | 680,310 |
| 2025-10-28 | 95.120 | 96.400 | 93.560 | 95.280 | 95.280 | 1,328,590 |
| 2025-10-27 | 98.300 | 98.300 | 94.520 | 95.000 | 95.000 | 1,306,080 |
| 2025-10-24 | 98.700 | 99.660 | 96.540 | 98.300 | 98.300 | 1,059,700 |
| 2025-10-23 | 97.520 | 99.660 | 97.060 | 97.940 | 97.940 | 697,720 |
| 2025-10-22 | 100.78 | 101.58 | 97.560 | 100.76 | 100.76 | 825,230 |
| 2025-10-21 | 102.88 | 102.88 | 97.240 | 99.000 | 99.000 | 1,207,830 |
| 2025-10-20 | 103.74 | 106.10 | 102.18 | 103.48 | 103.48 | 1,567,730 |
| 2025-10-17 | 103.50 | 104.40 | 100.24 | 103.50 | 103.50 | 2,336,340 |
| 2025-10-16 | 96.420 | 103.32 | 95.880 | 98.000 | 98.000 | 1,682,060 |
| 2025-10-15 | 95.940 | 97.280 | 94.720 | 96.700 | 96.700 | 997,840 |
| 2025-10-14 | 97.960 | 98.260 | 95.640 | 96.300 | 96.300 | 631,660 |
| 2025-10-13 | 98.760 | 99.940 | 96.020 | 97.200 | 97.200 | 1,147,280 |
| 2025-10-10 | 100.06 | 101.28 | 96.820 | 97.960 | 97.960 | 815,870 |
| 2025-10-09 | 98.200 | 100.90 | 94.620 | 100.22 | 100.22 | 1,886,810 |
| 2025-10-08 | 100.96 | 103.78 | 95.140 | 97.460 | 97.460 | 2,030,610 |
| 2025-10-07 | 100.56 | 101.92 | 99.800 | 101.58 | 101.58 | 911,090 |
| 2025-10-06 | 96.680 | 101.98 | 96.040 | 100.08 | 100.08 | 1,764,330 |
| 2025-10-03 | 97.000 | 98.980 | 96.880 | 98.200 | 98.200 | 1,748,950 |
| 2025-10-02 | 99.000 | 99.560 | 96.900 | 97.680 | 97.680 | 1,590,030 |
| 2025-10-01 | 102.04 | 102.14 | 98.520 | 100.06 | 100.06 | 1,641,960 |
| 2025-09-30 | 101.66 | 102.38 | 99.600 | 101.86 | 101.86 | 1,780,860 |
| 2025-09-29 | 103.94 | 105.08 | 100.08 | 100.70 | 100.70 | 2,046,160 |
| 2025-09-26 | 102.84 | 104.44 | 101.48 | 104.28 | 104.28 | 1,384,560 |
| 2025-09-25 | 105.62 | 106.26 | 102.26 | 103.82 | 103.82 | 1,232,070 |
| 2025-09-24 | 104.30 | 106.46 | 103.10 | 105.60 | 105.60 | 1,600,990 |
| 2025-09-23 | 107.30 | 108.16 | 103.74 | 106.86 | 106.86 | 2,053,580 |
| 2025-09-22 | 108.90 | 109.90 | 104.42 | 106.68 | 106.68 | 4,173,040 |
| 2025-09-19 | 111.38 | 112.46 | 108.76 | 110.70 | 110.70 | 1,661,260 |
| 2025-09-18 | 112.20 | 113.70 | 110.00 | 111.42 | 111.42 | 1,560,600 |
| 2025-09-17 | 111.70 | 112.92 | 110.02 | 111.94 | 111.94 | 1,092,680 |
| 2025-09-16 | 112.00 | 112.58 | 110.00 | 111.10 | 111.10 | 1,337,710 |
| 2025-09-15 | 113.00 | 114.74 | 111.20 | 111.70 | 111.70 | 1,501,870 |
| 2025-09-12 | 116.20 | 116.56 | 112.28 | 114.00 | 114.00 | 2,272,200 |
| 2025-09-11 | 117.88 | 118.46 | 115.28 | 115.62 | 115.62 | 1,487,200 |
| 2025-09-10 | 119.50 | 119.64 | 117.26 | 118.00 | 118.00 | 1,493,110 |
| 2025-09-09 | 119.00 | 119.76 | 118.02 | 118.26 | 118.26 | 1,199,760 |
| 2025-09-08 | 119.66 | 121.22 | 117.80 | 118.34 | 118.34 | 2,010,910 |
| 2025-09-05 | 121.20 | 123.80 | 118.66 | 119.36 | 119.36 | 2,602,190 |
| 2025-09-04 | 120.50 | 121.74 | 120.00 | 121.06 | 121.06 | 933,610 |
| 2025-09-03 | 118.84 | 120.90 | 116.84 | 118.18 | 118.18 | 1,391,560 |
| 2025-09-02 | 122.36 | 123.50 | 118.10 | 118.84 | 118.84 | 2,179,070 |
| 2025-09-01 | 126.74 | 126.74 | 122.02 | 123.24 | 123.24 | 1,871,500 |
| 2025-08-29 | 125.84 | 127.40 | 125.22 | 125.90 | 125.90 | 1,183,790 |
| 2025-08-28 | 130.62 | 131.76 | 124.78 | 126.88 | 126.88 | 4,570,170 |
| 2025-08-27 | 132.14 | 132.58 | 129.64 | 129.98 | 129.98 | 1,497,340 |
| 2025-08-26 | 132.96 | 134.38 | 131.38 | 131.68 | 131.68 | 884,020 |
| 2025-08-25 | 133.76 | 134.66 | 131.06 | 133.36 | 133.36 | 1,508,080 |
| 2025-08-22 | 129.82 | 134.26 | 129.10 | 133.78 | 133.78 | 1,279,430 |
| 2025-08-21 | 131.16 | 131.70 | 128.60 | 129.42 | 129.42 | 854,590 |
| 2025-08-20 | 132.52 | 133.74 | 130.58 | 131.78 | 131.78 | 848,260 |
| 2025-08-19 | 131.52 | 133.52 | 130.50 | 131.74 | 131.74 | 1,052,550 |
| 2025-08-18 | 130.00 | 132.00 | 128.40 | 129.96 | 129.96 | 1,302,760 |
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.