Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 129.90 | 132.00 | 127.96 | 131.00 | 131.00 | 1,379,410 |
| 2025-08-14 | 129.04 | 130.60 | 125.96 | 130.34 | 130.34 | 1,099,460 |
| 2025-08-13 | 131.44 | 131.90 | 128.02 | 129.60 | 129.60 | 752,300 |
| 2025-08-12 | 132.02 | 132.82 | 129.68 | 131.50 | 131.50 | 669,950 |
| 2025-08-11 | 132.82 | 133.98 | 130.28 | 132.38 | 132.38 | 1,384,230 |
| 2025-08-08 | 130.02 | 132.88 | 128.52 | 130.96 | 130.96 | 1,041,900 |
| 2025-08-07 | 128.96 | 131.78 | 127.00 | 127.90 | 127.90 | 1,443,900 |
| 2025-08-06 | 125.00 | 130.00 | 124.24 | 124.72 | 124.72 | 1,241,130 |
| 2025-08-05 | 124.64 | 125.98 | 123.66 | 124.74 | 124.74 | 517,010 |
| 2025-08-04 | 125.26 | 125.92 | 123.58 | 124.76 | 124.76 | 638,560 |
| 2025-08-01 | 125.90 | 126.50 | 123.26 | 125.04 | 125.04 | 606,640 |
| 2025-07-31 | 125.22 | 125.96 | 122.86 | 125.26 | 125.26 | 961,300 |
| 2025-07-30 | 122.22 | 125.76 | 122.22 | 125.52 | 125.52 | 1,068,100 |
| 2025-07-29 | 121.94 | 123.40 | 121.22 | 122.98 | 122.98 | 376,180 |
| 2025-07-28 | 123.56 | 124.68 | 121.52 | 122.50 | 122.50 | 1,316,880 |
| 2025-07-25 | 124.64 | 126.00 | 122.34 | 123.28 | 123.28 | 915,880 |
| 2025-07-24 | 125.88 | 125.88 | 124.28 | 124.30 | 124.30 | 529,810 |
| 2025-07-23 | 124.56 | 126.30 | 123.86 | 125.18 | 125.18 | 848,380 |
| 2025-07-22 | 125.88 | 126.10 | 123.38 | 124.00 | 124.00 | 705,870 |
| 2025-07-21 | 126.30 | 127.28 | 125.08 | 125.50 | 125.50 | 1,200,160 |
| 2025-07-18 | 124.40 | 127.18 | 123.46 | 125.14 | 125.14 | 1,209,480 |
| 2025-07-17 | 124.70 | 127.78 | 122.92 | 124.34 | 124.34 | 1,571,530 |
| 2025-07-16 | 123.64 | 125.88 | 122.26 | 123.40 | 123.40 | 1,543,360 |
| 2025-07-15 | 124.40 | 125.48 | 121.24 | 124.00 | 124.00 | 2,671,640 |
| 2025-07-14 | 120.04 | 129.20 | 118.10 | 121.56 | 121.56 | 2,514,090 |
| 2025-07-11 | 121.08 | 122.40 | 118.42 | 119.52 | 119.52 | 672,980 |
| 2025-07-10 | 119.50 | 122.52 | 119.04 | 122.38 | 122.38 | 676,130 |
| 2025-07-09 | 123.12 | 123.12 | 117.70 | 118.16 | 118.16 | 1,455,320 |
| 2025-07-08 | 125.00 | 125.42 | 120.06 | 123.10 | 123.10 | 1,013,750 |
| 2025-07-07 | 126.42 | 126.50 | 124.40 | 125.00 | 125.00 | 569,570 |
| 2025-07-04 | 123.14 | 126.78 | 121.06 | 126.18 | 126.18 | 1,000,860 |
| 2025-07-03 | 122.72 | 124.98 | 122.10 | 124.62 | 124.62 | 861,540 |
| 2025-07-02 | 122.62 | 123.76 | 120.68 | 122.72 | 122.72 | 506,910 |
| 2025-07-01 | 121.72 | 124.28 | 121.12 | 123.06 | 123.06 | 951,590 |
| 2025-06-30 | 118.80 | 122.00 | 118.06 | 121.30 | 121.30 | 1,186,640 |
| 2025-06-27 | 117.18 | 119.00 | 116.22 | 118.20 | 118.20 | 519,630 |
| 2025-06-26 | 117.38 | 118.00 | 116.36 | 117.34 | 117.34 | 479,660 |
| 2025-06-25 | 115.64 | 117.54 | 114.52 | 117.50 | 117.50 | 893,090 |
| 2025-06-24 | 115.20 | 116.26 | 114.04 | 114.98 | 114.98 | 515,010 |
| 2025-06-23 | 116.12 | 116.96 | 113.48 | 115.36 | 115.36 | 938,200 |
| 2025-06-20 | 118.22 | 118.96 | 115.70 | 116.44 | 116.44 | 538,280 |
| 2025-06-19 | 116.50 | 119.52 | 115.38 | 119.52 | 119.52 | 1,010,170 |
| 2025-06-18 | 117.84 | 118.54 | 115.32 | 116.70 | 116.70 | 686,600 |
| 2025-06-17 | 115.30 | 117.58 | 114.84 | 117.56 | 117.56 | 665,010 |
| 2025-06-16 | 118.86 | 119.72 | 115.10 | 115.72 | 115.72 | 2,059,070 |
| 2025-06-13 | 120.06 | 121.10 | 118.30 | 118.70 | 118.70 | 723,100 |
| 2025-06-11 | 115.90 | 120.02 | 114.34 | 119.22 | 119.22 | 1,595,720 |
| 2025-06-10 | 115.44 | 116.96 | 114.04 | 116.10 | 116.10 | 1,011,300 |
| 2025-06-09 | 115.60 | 116.70 | 112.66 | 113.62 | 113.62 | 778,970 |
| 2025-06-06 | 117.30 | 119.90 | 114.56 | 114.60 | 114.60 | 1,682,010 |
| 2025-06-05 | 118.32 | 118.84 | 116.66 | 118.16 | 118.16 | 598,120 |
| 2025-06-04 | 119.56 | 120.92 | 116.50 | 117.72 | 117.72 | 1,753,170 |
| 2025-06-03 | 113.28 | 119.94 | 113.28 | 117.84 | 117.84 | 2,319,200 |
| 2025-06-02 | 110.10 | 114.50 | 108.60 | 114.14 | 114.14 | 1,670,850 |
| 2025-05-30 | 109.72 | 110.44 | 108.86 | 110.12 | 110.12 | 512,950 |
| 2025-05-29 | 110.96 | 112.00 | 109.00 | 110.44 | 110.44 | 1,246,730 |
| 2025-05-28 | 111.50 | 112.78 | 109.32 | 109.56 | 109.56 | 1,359,500 |
| 2025-05-27 | 111.66 | 113.62 | 109.04 | 111.50 | 111.50 | 2,450,640 |
| 2025-05-26 | 113.68 | 113.74 | 110.30 | 111.80 | 111.80 | 897,920 |
| 2025-05-23 | 112.18 | 114.34 | 110.90 | 112.36 | 112.36 | 1,193,700 |
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.