Rosgosstrakh OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.277	0.280	0.261	0.274	0.274	13,613,000
2024-06-11	0.285	0.288	0.278	0.280	0.280	7,447,000
2024-06-10	0.285	0.289	0.275	0.282	0.282	23,035,000
2024-06-07	0.282	0.289	0.271	0.283	0.283	29,119,000
2024-06-06	0.295	0.316	0.272	0.282	0.282	125,915,000
2024-06-05	0.251	0.304	0.251	0.287	0.287	197,260,000
2024-06-04	0.249	0.251	0.233	0.250	0.250	47,303,000
2024-06-03	0.278	0.284	0.231	0.246	0.246	189,107,000
2024-05-31	0.289	0.289	0.266	0.274	0.274	29,661,000
2024-05-30	0.315	0.324	0.280	0.290	0.290	40,534,000
2024-05-29	0.315	0.327	0.302	0.311	0.311	10,051,000
2024-05-28	0.306	0.314	0.303	0.310	0.310	10,796,000
2024-05-27	0.326	0.326	0.300	0.303	0.303	26,941,000
2024-05-24	0.318	0.330	0.314	0.321	0.321	45,984,000
2024-05-23	0.321	0.321	0.317	0.318	0.318	4,386,000
2024-05-22	0.317	0.325	0.315	0.318	0.318	15,130,000
2024-05-21	0.318	0.322	0.314	0.317	0.317	5,172,000
2024-05-20	0.315	0.325	0.313	0.315	0.315	22,634,000
2024-05-17	0.314	0.317	0.314	0.314	0.314	7,982,000
2024-05-16	0.315	0.317	0.313	0.314	0.314	7,559,000
2024-05-15	0.314	0.317	0.313	0.314	0.314	6,972,000
2024-05-14	0.316	0.318	0.312	0.314	0.314	13,270,000
2024-05-13	0.314	0.317	0.313	0.314	0.314	4,566,000
2024-05-10	0.317	0.318	0.312	0.314	0.314	6,493,000
2024-05-08	0.317	0.319	0.315	0.317	0.317	4,156,000
2024-05-07	0.315	0.318	0.312	0.317	0.317	10,423,000
2024-05-06	0.314	0.318	0.314	0.314	0.314	8,762,000
2024-05-03	0.317	0.321	0.309	0.314	0.314	19,710,000
2024-05-02	0.316	0.322	0.313	0.318	0.318	20,005,000
2024-04-30	0.319	0.320	0.313	0.317	0.317	10,621,000
2024-04-29	0.317	0.319	0.312	0.319	0.319	17,514,000
2024-04-27	0.315	0.319	0.312	0.315	0.315	17,284,000
2024-04-26	0.314	0.317	0.311	0.314	0.314	14,526,000
2024-04-25	0.314	0.333	0.308	0.315	0.315	67,772,000
2024-04-24	0.318	0.320	0.308	0.314	0.314	17,838,000
2024-04-23	0.319	0.321	0.313	0.316	0.316	13,072,000
2024-04-22	0.324	0.330	0.312	0.319	0.319	28,201,000
2024-04-19	0.331	0.344	0.318	0.323	0.323	107,394,000
2024-04-18	0.310	0.350	0.306	0.330	0.330	285,457,000
2024-04-17	0.309	0.317	0.307	0.310	0.310	7,623,000
2024-04-16	0.317	0.317	0.301	0.309	0.309	19,842,000
2024-04-15	0.312	0.317	0.308	0.313	0.313	6,118,000
2024-04-12	0.313	0.315	0.306	0.312	0.312	7,050,000
2024-04-11	0.314	0.315	0.310	0.311	0.311	4,996,000
2024-04-10	0.315	0.316	0.311	0.314	0.314	9,538,000
2024-04-09	0.318	0.319	0.310	0.313	0.313	15,042,000
2024-04-08	0.322	0.327	0.310	0.318	0.318	29,170,000
2024-04-05	0.322	0.323	0.316	0.322	0.322	5,190,000
2024-04-04	0.322	0.326	0.312	0.321	0.321	19,695,000
2024-04-03	0.324	0.326	0.318	0.319	0.319	9,959,000
2024-04-02	0.318	0.327	0.312	0.321	0.321	41,620,000
2024-04-01	0.314	0.318	0.308	0.318	0.318	32,453,000
2024-03-29	0.310	0.313	0.307	0.313	0.313	14,550,000
2024-03-28	0.310	0.314	0.307	0.310	0.310	7,793,000
2024-03-27	0.314	0.316	0.309	0.310	0.310	9,477,000
2024-03-26	0.308	0.322	0.308	0.312	0.312	13,785,000
2024-03-25	0.319	0.319	0.305	0.309	0.309	12,572,000
2024-03-22	0.314	0.319	0.311	0.314	0.314	12,338,000
2024-03-21	0.309	0.320	0.308	0.312	0.312	26,593,000
2024-03-20	0.317	0.317	0.307	0.308	0.308	41,196,000

← NewerPage 11 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-01-11	0.0250 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.