Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 112.48 | 113.32 | 108.58 | 112.06 | 112.06 | 1,685,960 |
| 2025-05-21 | 114.26 | 114.50 | 111.10 | 112.38 | 112.38 | 785,990 |
| 2025-05-20 | 115.20 | 116.00 | 113.34 | 113.50 | 113.50 | 695,540 |
| 2025-05-19 | 111.18 | 116.38 | 111.18 | 114.66 | 114.66 | 1,823,140 |
| 2025-05-16 | 112.78 | 113.46 | 110.50 | 111.08 | 111.08 | 904,740 |
| 2025-05-15 | 112.68 | 113.98 | 110.98 | 111.52 | 111.52 | 738,070 |
| 2025-05-14 | 114.94 | 116.38 | 112.64 | 115.24 | 115.24 | 904,900 |
| 2025-05-13 | 114.22 | 114.98 | 113.72 | 114.72 | 114.72 | 291,190 |
| 2025-05-12 | 112.68 | 115.26 | 112.02 | 114.20 | 114.20 | 701,360 |
| 2025-05-08 | 112.06 | 113.64 | 112.00 | 112.28 | 112.28 | 147,200 |
| 2025-05-07 | 112.00 | 113.18 | 110.48 | 112.02 | 112.02 | 862,780 |
| 2025-05-06 | 109.96 | 112.70 | 109.44 | 111.50 | 111.50 | 1,106,980 |
| 2025-05-05 | 111.60 | 114.54 | 108.58 | 108.58 | 108.58 | 1,121,300 |
| 2025-05-02 | 114.44 | 115.50 | 111.18 | 112.04 | 112.04 | 571,380 |
| 2025-04-30 | 116.00 | 116.84 | 112.70 | 115.30 | 115.30 | 1,327,910 |
| 2025-04-29 | 118.24 | 119.20 | 115.02 | 116.20 | 116.20 | 813,910 |
| 2025-04-28 | 121.46 | 122.18 | 118.06 | 120.06 | 120.06 | 1,501,100 |
| 2025-04-25 | 121.22 | 121.50 | 119.70 | 121.18 | 121.18 | 1,206,470 |
| 2025-04-24 | 121.78 | 122.90 | 119.88 | 120.82 | 120.82 | 1,341,100 |
| 2025-04-23 | 123.24 | 123.52 | 120.24 | 121.94 | 121.94 | 628,210 |
| 2025-04-22 | 121.30 | 124.34 | 119.40 | 121.60 | 121.60 | 1,005,620 |
| 2025-04-21 | 119.72 | 121.40 | 119.64 | 120.76 | 120.76 | 469,810 |
| 2025-04-18 | 120.74 | 121.36 | 117.64 | 120.00 | 120.00 | 562,640 |
| 2025-04-17 | 121.50 | 122.38 | 119.66 | 120.30 | 120.30 | 550,190 |
| 2025-04-16 | 119.48 | 122.20 | 117.24 | 122.10 | 122.10 | 541,390 |
| 2025-04-15 | 117.82 | 120.44 | 117.06 | 118.00 | 118.00 | 374,250 |
| 2025-04-14 | 119.60 | 122.46 | 117.22 | 119.06 | 119.06 | 522,710 |
| 2025-04-11 | 119.90 | 122.72 | 117.90 | 119.90 | 119.90 | 1,077,890 |
| 2025-04-10 | 118.20 | 122.98 | 116.76 | 120.28 | 120.28 | 1,474,000 |
| 2025-04-09 | 112.34 | 118.96 | 109.12 | 112.20 | 112.20 | 1,887,200 |
| 2025-04-08 | 110.80 | 117.08 | 110.50 | 116.14 | 116.14 | 2,153,410 |
| 2025-04-07 | 113.00 | 115.20 | 107.24 | 111.90 | 111.90 | 2,244,330 |
| 2025-04-04 | 120.56 | 121.60 | 111.16 | 112.58 | 112.58 | 3,388,440 |
| 2025-04-03 | 121.02 | 123.76 | 118.70 | 120.24 | 120.24 | 1,405,520 |
| 2025-04-02 | 121.66 | 124.50 | 120.14 | 120.84 | 120.84 | 823,120 |
| 2025-04-01 | 125.46 | 129.66 | 121.54 | 124.48 | 124.48 | 1,921,400 |
| 2025-03-31 | 125.62 | 126.84 | 119.46 | 124.18 | 124.18 | 1,701,210 |
| 2025-03-28 | 127.82 | 128.30 | 123.12 | 125.16 | 125.16 | 1,273,090 |
| 2025-03-27 | 133.02 | 135.20 | 127.54 | 129.70 | 129.70 | 1,965,940 |
| 2025-03-26 | 137.86 | 138.76 | 132.62 | 134.94 | 134.94 | 845,380 |
| 2025-03-25 | 137.78 | 138.70 | 135.76 | 136.54 | 136.54 | 646,250 |
| 2025-03-24 | 137.52 | 139.60 | 135.36 | 138.62 | 138.62 | 732,740 |
| 2025-03-21 | 138.18 | 139.00 | 136.00 | 137.50 | 137.50 | 1,204,700 |
| 2025-03-20 | 137.00 | 141.06 | 135.00 | 138.20 | 138.20 | 3,355,340 |
| 2025-03-19 | 135.26 | 136.84 | 133.78 | 136.62 | 136.62 | 506,400 |
| 2025-03-18 | 134.70 | 135.98 | 134.24 | 135.42 | 135.42 | 641,140 |
| 2025-03-17 | 137.00 | 137.92 | 133.74 | 134.58 | 134.58 | 1,477,260 |
| 2025-03-14 | 135.02 | 136.12 | 131.68 | 135.46 | 135.46 | 843,350 |
| 2025-03-13 | 136.54 | 137.46 | 130.82 | 133.18 | 133.18 | 1,674,330 |
| 2025-03-12 | 134.00 | 136.54 | 131.32 | 136.54 | 136.54 | 1,196,120 |
| 2025-03-11 | 132.94 | 136.34 | 132.52 | 134.02 | 134.02 | 1,034,620 |
| 2025-03-10 | 134.56 | 135.80 | 132.52 | 134.20 | 134.20 | 876,960 |
| 2025-03-07 | 129.44 | 134.48 | 128.38 | 132.92 | 132.92 | 1,919,430 |
| 2025-03-06 | 133.90 | 134.84 | 127.80 | 128.30 | 128.30 | 1,319,180 |
| 2025-03-05 | 134.92 | 135.20 | 131.82 | 134.20 | 134.20 | 649,390 |
| 2025-03-04 | 136.84 | 139.48 | 133.16 | 133.92 | 133.92 | 1,764,430 |
| 2025-03-03 | 134.70 | 137.80 | 131.10 | 136.56 | 136.56 | 1,026,230 |
| 2025-02-28 | 132.00 | 137.78 | 128.80 | 136.50 | 136.50 | 1,929,520 |
| 2025-02-27 | 126.48 | 131.84 | 124.44 | 130.28 | 130.28 | 1,265,710 |
| 2025-02-26 | 128.50 | 136.08 | 123.62 | 127.98 | 127.98 | 2,429,040 |
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.