Rosgosstrakh OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.326	0.329	0.313	0.317	0.317	45,797,000
2024-03-18	0.332	0.338	0.319	0.326	0.326	79,250,000
2024-03-15	0.338	0.359	0.327	0.337	0.337	68,119,000
2024-03-14	0.344	0.344	0.326	0.332	0.332	33,065,000
2024-03-13	0.348	0.350	0.339	0.341	0.341	40,503,000
2024-03-12	0.352	0.360	0.343	0.348	0.348	42,579,000
2024-03-11	0.354	0.355	0.342	0.352	0.352	30,386,000
2024-03-07	0.351	0.355	0.348	0.350	0.350	17,147,000
2024-03-06	0.350	0.351	0.348	0.348	0.348	11,110,000
2024-03-05	0.355	0.357	0.348	0.350	0.350	18,536,000
2024-03-04	0.360	0.360	0.346	0.354	0.354	37,387,000
2024-03-01	0.363	0.370	0.360	0.360	0.360	27,633,000
2024-02-29	0.350	0.369	0.349	0.363	0.363	108,963,000
2024-02-28	0.340	0.365	0.338	0.349	0.349	104,338,000
2024-02-27	0.345	0.346	0.335	0.340	0.340	28,224,000
2024-02-26	0.335	0.345	0.326	0.345	0.345	37,853,000
2024-02-22	0.327	0.345	0.324	0.334	0.334	39,122,000
2024-02-21	0.343	0.349	0.319	0.323	0.323	45,813,000
2024-02-20	0.355	0.357	0.332	0.340	0.340	36,833,000
2024-02-19	0.339	0.360	0.338	0.350	0.350	78,155,000
2024-02-16	0.330	0.362	0.330	0.336	0.336	271,414,000
2024-02-15	0.331	0.335	0.323	0.328	0.328	24,951,000
2024-02-14	0.340	0.346	0.325	0.331	0.331	41,197,000
2024-02-13	0.321	0.349	0.319	0.340	0.340	149,759,000
2024-02-12	0.329	0.330	0.317	0.320	0.320	28,414,000
2024-02-09	0.341	0.346	0.321	0.327	0.327	40,469,000
2024-02-08	0.339	0.340	0.330	0.335	0.335	46,752,000
2024-02-07	0.339	0.341	0.334	0.335	0.335	23,873,000
2024-02-06	0.341	0.343	0.328	0.338	0.338	65,264,000
2024-02-05	0.344	0.347	0.337	0.341	0.341	34,022,000
2024-02-02	0.350	0.350	0.340	0.344	0.344	47,678,000
2024-02-01	0.353	0.370	0.330	0.350	0.350	215,679,000
2024-01-31	0.365	0.398	0.353	0.353	0.353	544,477,000
2024-01-30	0.375	0.390	0.353	0.362	0.362	133,479,000
2024-01-29	0.419	0.429	0.369	0.376	0.376	517,561,000
2024-01-26	0.376	0.391	0.368	0.391	0.391	54,728,000
2024-01-25	0.327	0.356	0.323	0.356	0.356	147,558,000
2024-01-24	0.312	0.325	0.311	0.325	0.325	34,551,000
2024-01-23	0.319	0.319	0.310	0.311	0.311	14,843,000
2024-01-22	0.313	0.330	0.307	0.318	0.318	24,700,000
2024-01-19	0.318	0.318	0.303	0.313	0.313	17,787,000
2024-01-18	0.314	0.324	0.314	0.317	0.317	22,536,000
2024-01-17	0.315	0.320	0.310	0.314	0.314	9,339,000
2024-01-16	0.308	0.324	0.308	0.312	0.312	39,841,000
2024-01-15	0.310	0.313	0.305	0.308	0.308	16,377,000
2024-01-12	0.311	0.316	0.300	0.310	0.310	26,188,000
2024-01-11	0.312	0.316	0.302	0.311	0.311	11,342,000
2024-01-10	0.311	0.319	0.295	0.312	0.312	34,453,000
2024-01-09	0.300	0.326	0.300	0.309	0.309	117,997,000
2024-01-08	0.291	0.299	0.290	0.298	0.298	12,529,000
2024-01-05	0.291	0.295	0.284	0.290	0.290	11,205,000
2024-01-04	0.291	0.298	0.285	0.292	0.292	22,665,000
2024-01-03	0.273	0.297	0.267	0.294	0.294	38,781,000
2023-12-29	0.267	0.278	0.267	0.270	0.270	5,446,000
2023-12-28	0.280	0.280	0.270	0.271	0.271	7,550,000
2023-12-27	0.283	0.285	0.273	0.278	0.278	12,498,000
2023-12-26	0.281	0.300	0.281	0.281	0.281	21,418,000
2023-12-25	0.280	0.292	0.278	0.281	0.281	24,457,000
2023-12-22	0.286	0.287	0.274	0.277	0.277	23,960,000
2023-12-21	0.303	0.306	0.277	0.287	0.287	89,857,000

← NewerPage 12 of 22 · 1,272 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.