Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 127.00 | 129.00 | 125.92 | 128.00 | 128.00 | 756,110 |
| 2025-02-24 | 127.02 | 128.70 | 125.18 | 125.90 | 125.90 | 920,500 |
| 2025-02-21 | 126.22 | 127.00 | 123.50 | 126.88 | 126.88 | 347,780 |
| 2025-02-20 | 124.30 | 128.04 | 124.10 | 126.02 | 126.02 | 511,010 |
| 2025-02-19 | 125.00 | 125.56 | 121.30 | 123.80 | 123.80 | 394,220 |
| 2025-02-18 | 125.88 | 125.90 | 121.82 | 122.92 | 122.92 | 1,029,110 |
| 2025-02-17 | 125.80 | 126.84 | 124.24 | 126.30 | 126.30 | 790,680 |
| 2025-02-14 | 127.56 | 128.72 | 118.86 | 122.26 | 122.26 | 3,160,350 |
| 2025-02-13 | 121.24 | 129.00 | 118.34 | 128.98 | 128.98 | 3,440,380 |
| 2025-02-12 | 115.10 | 116.98 | 115.10 | 116.68 | 116.68 | 816,890 |
| 2025-02-11 | 114.22 | 115.18 | 113.30 | 115.10 | 115.10 | 486,680 |
| 2025-02-10 | 115.00 | 115.88 | 112.92 | 114.36 | 114.36 | 1,280,530 |
| 2025-02-07 | 114.20 | 115.48 | 112.72 | 113.40 | 113.40 | 660,760 |
| 2025-02-06 | 114.76 | 117.40 | 112.60 | 113.88 | 113.88 | 1,420,500 |
| 2025-02-05 | 115.00 | 115.00 | 112.08 | 114.20 | 114.20 | 480,180 |
| 2025-02-04 | 116.06 | 117.28 | 114.26 | 114.40 | 114.40 | 375,850 |
| 2025-02-03 | 118.00 | 120.26 | 114.84 | 115.00 | 115.00 | 500,310 |
| 2025-01-31 | 118.80 | 120.50 | 118.24 | 118.94 | 118.94 | 781,340 |
| 2025-01-30 | 115.56 | 120.50 | 115.56 | 118.76 | 118.76 | 1,178,320 |
| 2025-01-29 | 115.58 | 116.62 | 113.56 | 115.56 | 115.56 | 707,700 |
| 2025-01-28 | 117.30 | 118.74 | 113.40 | 115.40 | 115.40 | 1,113,840 |
| 2025-01-27 | 121.78 | 121.78 | 117.26 | 117.26 | 117.26 | 558,750 |
| 2025-01-24 | 117.70 | 121.96 | 116.24 | 121.96 | 121.96 | 1,005,220 |
| 2025-01-23 | 116.98 | 118.64 | 115.20 | 117.58 | 117.58 | 1,044,680 |
| 2025-01-22 | 113.96 | 118.42 | 112.58 | 118.00 | 118.00 | 711,880 |
| 2025-01-21 | 113.96 | 114.58 | 110.66 | 113.00 | 113.00 | 662,070 |
| 2025-01-20 | 114.94 | 116.46 | 113.44 | 113.96 | 113.96 | 606,820 |
| 2025-01-17 | 114.62 | 115.74 | 113.96 | 114.54 | 114.54 | 477,810 |
| 2025-01-16 | 114.54 | 116.20 | 114.54 | 115.32 | 115.32 | 591,950 |
| 2025-01-15 | 115.62 | 116.00 | 113.00 | 113.44 | 113.44 | 362,460 |
| 2025-01-14 | 113.00 | 115.40 | 112.38 | 115.00 | 115.00 | 597,060 |
| 2025-01-13 | 113.10 | 115.00 | 111.36 | 113.42 | 113.42 | 972,390 |
| 2025-01-10 | 106.86 | 113.30 | 105.52 | 113.10 | 113.10 | 1,746,200 |
| 2025-01-09 | 110.90 | 110.90 | 106.50 | 106.86 | 106.86 | 1,280,680 |
| 2025-01-08 | 109.54 | 111.50 | 108.00 | 111.36 | 111.36 | 306,320 |
| 2025-01-06 | 108.38 | 111.34 | 107.84 | 109.80 | 109.80 | 423,590 |
| 2025-01-03 | 110.36 | 110.36 | 107.30 | 108.38 | 108.38 | 298,960 |
| 2024-12-30 | 107.40 | 110.50 | 106.98 | 110.50 | 110.50 | 537,580 |
| 2024-12-28 | 107.02 | 108.06 | 106.20 | 107.36 | 107.36 | 400,490 |
| 2024-12-27 | 103.92 | 107.00 | 103.92 | 106.98 | 106.98 | 586,840 |
| 2024-12-26 | 103.50 | 105.50 | 102.22 | 105.10 | 105.10 | 687,650 |
| 2024-12-25 | 100.58 | 104.54 | 98.700 | 102.20 | 102.20 | 2,019,930 |
| 2024-12-24 | 100.78 | 102.96 | 98.600 | 100.58 | 100.58 | 836,300 |
| 2024-12-23 | 101.06 | 103.10 | 98.180 | 101.00 | 101.00 | 1,691,630 |
| 2024-12-20 | 91.920 | 102.68 | 91.540 | 101.06 | 101.06 | 2,877,270 |
| 2024-12-19 | 97.380 | 97.700 | 94.020 | 94.020 | 94.020 | 1,075,660 |
| 2024-12-18 | 96.460 | 97.920 | 94.540 | 96.040 | 96.040 | 1,030,400 |
| 2024-12-17 | 97.900 | 98.800 | 94.360 | 97.380 | 97.380 | 1,298,990 |
| 2024-12-16 | 96.680 | 98.400 | 96.560 | 97.980 | 97.980 | 555,550 |
| 2024-12-13 | 97.920 | 98.700 | 96.340 | 96.700 | 96.700 | 1,025,660 |
| 2024-12-12 | 96.940 | 98.500 | 96.000 | 97.900 | 97.900 | 864,090 |
| 2024-12-11 | 96.680 | 98.120 | 95.720 | 96.440 | 96.440 | 362,440 |
| 2024-12-10 | 97.620 | 98.900 | 96.000 | 97.280 | 97.280 | 601,780 |
| 2024-12-09 | 97.620 | 98.600 | 96.820 | 97.900 | 97.900 | 209,660 |
| 2024-12-06 | 97.340 | 98.980 | 96.560 | 97.500 | 97.500 | 613,220 |
| 2024-12-05 | 95.900 | 97.420 | 95.700 | 96.640 | 96.640 | 290,790 |
| 2024-12-04 | 96.000 | 98.000 | 95.460 | 96.200 | 96.200 | 399,500 |
| 2024-12-03 | 97.280 | 97.600 | 95.880 | 96.200 | 96.200 | 336,380 |
| 2024-12-02 | 98.940 | 99.400 | 96.720 | 97.280 | 97.280 | 397,060 |
| 2024-11-29 | 97.340 | 100.22 | 95.280 | 99.200 | 99.200 | 1,070,130 |
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.