Rosgosstrakh OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.248	0.299	0.242	0.297	0.297	193,074,000
2023-12-19	0.251	0.257	0.242	0.245	0.245	8,909,000
2023-12-18	0.235	0.254	0.230	0.251	0.251	19,933,000
2023-12-15	0.231	0.238	0.227	0.234	0.234	4,677,000
2023-12-14	0.232	0.238	0.227	0.232	0.232	7,894,000
2023-12-13	0.223	0.232	0.220	0.231	0.231	13,970,000
2023-12-12	0.229	0.237	0.217	0.223	0.223	15,235,000
2023-12-11	0.239	0.239	0.217	0.229	0.229	34,472,000
2023-12-08	0.239	0.248	0.229	0.239	0.239	13,220,000
2023-12-07	0.251	0.256	0.230	0.238	0.238	16,031,000
2023-12-06	0.263	0.266	0.250	0.252	0.252	6,617,000
2023-12-05	0.262	0.265	0.254	0.264	0.264	7,547,000
2023-12-04	0.266	0.266	0.259	0.262	0.262	8,089,000
2023-12-01	0.266	0.275	0.265	0.266	0.266	2,626,000
2023-11-30	0.265	0.274	0.263	0.266	0.266	5,028,000
2023-11-29	0.259	0.280	0.259	0.263	0.263	23,493,000
2023-11-28	0.260	0.265	0.252	0.259	0.259	10,074,000
2023-11-27	0.272	0.277	0.254	0.257	0.257	16,932,000
2023-11-24	0.276	0.281	0.268	0.270	0.270	3,800,000
2023-11-23	0.289	0.289	0.275	0.279	0.279	6,769,000
2023-11-22	0.286	0.290	0.285	0.288	0.288	3,453,000
2023-11-21	0.286	0.293	0.286	0.286	0.286	6,116,000
2023-11-20	0.280	0.290	0.278	0.286	0.286	8,280,000
2023-11-17	0.279	0.290	0.267	0.279	0.279	12,267,000
2023-11-16	0.278	0.286	0.275	0.280	0.280	14,234,000
2023-11-15	0.266	0.282	0.259	0.274	0.274	21,498,000
2023-11-14	0.278	0.279	0.254	0.260	0.260	26,955,000
2023-11-13	0.293	0.299	0.275	0.279	0.279	21,662,000
2023-11-10	0.298	0.306	0.293	0.299	0.299	16,140,000
2023-11-09	0.301	0.307	0.293	0.293	0.293	10,566,000
2023-11-08	0.302	0.303	0.299	0.301	0.301	2,658,000
2023-11-07	0.305	0.306	0.298	0.302	0.302	11,076,000
2023-11-06	0.302	0.307	0.298	0.304	0.304	6,710,000
2023-11-03	0.302	0.304	0.295	0.302	0.302	7,787,000
2023-11-02	0.304	0.306	0.300	0.302	0.302	9,663,000
2023-11-01	0.309	0.318	0.298	0.304	0.304	28,869,000
2023-10-31	0.298	0.328	0.298	0.307	0.307	133,323,000
2023-10-30	0.306	0.307	0.300	0.301	0.301	4,392,000
2023-10-27	0.308	0.308	0.297	0.306	0.306	11,331,000
2023-10-26	0.313	0.315	0.305	0.305	0.305	8,416,000
2023-10-25	0.312	0.313	0.308	0.312	0.312	11,381,000
2023-10-24	0.313	0.313	0.308	0.310	0.310	7,773,000
2023-10-23	0.319	0.319	0.310	0.312	0.312	14,017,000
2023-10-20	0.320	0.323	0.308	0.313	0.313	10,262,000
2023-10-19	0.325	0.328	0.314	0.317	0.317	12,078,000
2023-10-18	0.318	0.325	0.316	0.323	0.323	14,591,000
2023-10-17	0.316	0.319	0.315	0.318	0.318	11,166,000
2023-10-16	0.313	0.319	0.313	0.316	0.316	9,244,000
2023-10-13	0.312	0.315	0.306	0.313	0.313	9,798,000
2023-10-12	0.321	0.321	0.301	0.312	0.312	23,427,000
2023-10-11	0.327	0.328	0.318	0.321	0.321	7,613,000
2023-10-10	0.328	0.330	0.317	0.319	0.319	17,329,000
2023-10-09	0.320	0.324	0.314	0.323	0.323	11,044,000
2023-10-06	0.317	0.325	0.313	0.320	0.320	10,717,000
2023-10-05	0.314	0.328	0.313	0.320	0.320	18,712,000
2023-10-04	0.338	0.340	0.310	0.322	0.322	32,241,000
2023-10-03	0.331	0.347	0.330	0.331	0.331	55,108,000
2023-10-02	0.323	0.340	0.313	0.329	0.329	57,466,000
2023-09-29	0.320	0.321	0.306	0.315	0.315	25,656,000
2023-09-28	0.317	0.330	0.315	0.318	0.318	19,084,000

← NewerPage 13 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.