Gruppa Renessans Strakhovaniye PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 97.460 | 98.820 | 95.020 | 96.660 | 96.660 | 314,380 |
| 2024-11-27 | 95.160 | 97.500 | 93.820 | 97.400 | 97.400 | 555,940 |
| 2024-11-26 | 97.540 | 98.900 | 94.960 | 95.000 | 95.000 | 547,810 |
| 2024-11-25 | 99.500 | 99.960 | 97.840 | 98.060 | 98.060 | 457,410 |
| 2024-11-22 | 101.10 | 101.54 | 99.380 | 99.520 | 99.520 | 575,260 |
| 2024-11-21 | 101.00 | 101.14 | 99.220 | 100.90 | 100.90 | 1,473,120 |
| 2024-11-20 | 101.50 | 102.42 | 99.800 | 101.00 | 101.00 | 1,668,490 |
| 2024-11-19 | 100.50 | 101.84 | 100.16 | 101.60 | 101.60 | 1,677,810 |
| 2024-11-18 | 101.58 | 101.60 | 99.320 | 100.50 | 100.50 | 922,570 |
| 2024-11-15 | 100.56 | 102.36 | 100.38 | 101.82 | 101.82 | 453,780 |
| 2024-11-14 | 104.30 | 104.48 | 100.02 | 100.18 | 100.18 | 1,341,000 |
| 2024-11-13 | 102.26 | 104.40 | 101.32 | 104.30 | 104.30 | 810,010 |
| 2024-11-12 | 102.26 | 103.00 | 99.500 | 101.70 | 101.70 | 683,860 |
| 2024-11-11 | 99.020 | 102.50 | 98.500 | 102.26 | 102.26 | 1,615,840 |
| 2024-11-08 | 97.780 | 98.980 | 97.020 | 98.200 | 98.200 | 730,060 |
| 2024-11-07 | 95.200 | 97.820 | 95.200 | 97.540 | 97.540 | 643,050 |
| 2024-11-06 | 97.000 | 98.020 | 95.000 | 95.000 | 95.000 | 1,116,270 |
| 2024-11-05 | 94.800 | 96.300 | 94.540 | 95.000 | 95.000 | 295,510 |
| 2024-11-02 | 94.740 | 95.540 | 93.420 | 94.000 | 94.000 | 169,090 |
| 2024-11-01 | 96.980 | 98.000 | 93.220 | 94.460 | 94.460 | 1,342,990 |
| 2024-10-31 | 96.940 | 98.680 | 95.600 | 97.000 | 97.000 | 717,150 |
| 2024-10-30 | 94.640 | 97.660 | 94.340 | 96.960 | 96.960 | 644,520 |
| 2024-10-29 | 91.020 | 94.500 | 91.020 | 94.440 | 94.440 | 389,240 |
| 2024-10-28 | 92.600 | 93.780 | 90.860 | 90.920 | 90.920 | 346,180 |
| 2024-10-25 | 93.720 | 95.200 | 93.100 | 93.800 | 93.800 | 438,020 |
| 2024-10-24 | 93.100 | 94.140 | 91.740 | 93.700 | 93.700 | 289,930 |
| 2024-10-23 | 95.700 | 95.740 | 93.000 | 93.520 | 93.520 | 539,590 |
| 2024-10-22 | 97.000 | 97.060 | 95.640 | 95.720 | 95.720 | 159,640 |
| 2024-10-21 | 96.020 | 97.800 | 95.340 | 97.320 | 97.320 | 416,780 |
| 2024-10-18 | 96.780 | 98.000 | 96.100 | 96.220 | 96.220 | 348,690 |
| 2024-10-17 | 98.000 | 98.360 | 96.020 | 96.600 | 96.600 | 2,311,620 |
| 2024-10-16 | 97.740 | 98.780 | 97.000 | 97.800 | 97.800 | 239,300 |
| 2024-10-15 | 96.180 | 99.000 | 95.900 | 97.480 | 97.480 | 486,010 |
| 2024-10-14 | 96.440 | 97.500 | 95.000 | 95.820 | 95.820 | 264,220 |
| 2024-10-11 | 96.140 | 96.580 | 95.280 | 96.440 | 96.440 | 106,650 |
| 2024-10-10 | 96.700 | 97.600 | 95.420 | 96.160 | 96.160 | 250,460 |
| 2024-10-09 | 98.000 | 98.500 | 96.560 | 96.560 | 96.560 | 202,220 |
| 2024-10-08 | 97.580 | 98.180 | 97.100 | 97.700 | 97.700 | 213,250 |
| 2024-10-07 | 97.020 | 98.380 | 96.520 | 97.520 | 97.520 | 257,930 |
| 2024-10-04 | 97.900 | 99.500 | 97.000 | 97.560 | 97.560 | 747,410 |
| 2024-10-03 | 98.320 | 98.460 | 95.860 | 96.380 | 96.380 | 451,680 |
| 2024-10-02 | 96.840 | 99.440 | 96.400 | 98.200 | 98.200 | 682,090 |
| 2024-10-01 | 98.040 | 98.560 | 95.140 | 96.820 | 96.820 | 275,670 |
| 2024-09-30 | 97.820 | 99.460 | 97.800 | 98.000 | 98.000 | 421,350 |
| 2024-09-27 | 99.480 | 100.72 | 97.480 | 97.800 | 97.800 | 786,490 |
| 2024-09-26 | 96.140 | 99.500 | 95.000 | 99.260 | 99.260 | 848,270 |
| 2024-09-25 | 97.800 | 98.360 | 95.500 | 95.660 | 95.660 | 404,290 |
| 2024-09-24 | 98.520 | 98.800 | 96.520 | 98.640 | 98.640 | 347,000 |
| 2024-09-23 | 97.120 | 99.000 | 97.000 | 98.500 | 98.500 | 615,350 |
| 2024-09-20 | 94.620 | 97.620 | 94.600 | 97.220 | 97.220 | 672,600 |
| 2024-09-19 | 94.960 | 95.500 | 94.020 | 94.520 | 94.520 | 280,740 |
| 2024-09-18 | 95.280 | 95.480 | 94.240 | 95.000 | 95.000 | 281,710 |
| 2024-09-17 | 93.960 | 95.920 | 93.500 | 95.280 | 95.280 | 546,440 |
| 2024-09-16 | 90.000 | 95.000 | 89.900 | 93.960 | 93.960 | 1,118,420 |
| 2024-09-13 | 90.000 | 91.300 | 87.740 | 89.860 | 89.860 | 692,740 |
| 2024-09-12 | 90.700 | 90.700 | 88.200 | 90.000 | 90.000 | 607,910 |
| 2024-09-11 | 90.820 | 91.640 | 89.720 | 91.640 | 91.640 | 338,160 |
| 2024-09-10 | 94.840 | 94.840 | 90.160 | 91.340 | 91.340 | 690,410 |
| 2024-09-09 | 91.200 | 94.820 | 91.200 | 94.580 | 94.580 | 304,650 |
| 2024-09-06 | 89.080 | 90.980 | 87.400 | 90.580 | 90.580 | 331,980 |
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.