Rosgosstrakh OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.317	0.330	0.315	0.318	0.318	19,084,000
2023-09-27	0.319	0.333	0.313	0.317	0.317	37,342,000
2023-09-26	0.330	0.342	0.300	0.313	0.313	55,472,000
2023-09-25	0.303	0.350	0.303	0.323	0.323	79,841,000
2023-09-22	0.294	0.304	0.285	0.302	0.302	15,080,000
2023-09-21	0.299	0.309	0.283	0.294	0.294	26,125,000
2023-09-20	0.304	0.353	0.281	0.299	0.299	105,201,000
2023-09-19	0.317	0.319	0.292	0.304	0.304	44,571,000
2023-09-18	0.328	0.350	0.306	0.317	0.317	52,795,000
2023-09-15	0.310	0.328	0.300	0.325	0.325	32,075,000
2023-09-14	0.337	0.337	0.271	0.310	0.310	75,148,000
2023-09-13	0.360	0.360	0.330	0.333	0.333	68,558,000
2023-09-12	0.345	0.360	0.340	0.354	0.354	34,433,000
2023-09-11	0.343	0.364	0.334	0.344	0.344	75,193,000
2023-09-08	0.338	0.338	0.319	0.337	0.337	67,683,000
2023-09-07	0.374	0.400	0.323	0.338	0.338	212,906,000
2023-09-06	0.370	0.373	0.361	0.368	0.368	32,516,000
2023-09-05	0.375	0.383	0.357	0.368	0.368	104,506,000
2023-09-04	0.400	0.406	0.355	0.375	0.375	245,099,000
2023-09-01	0.361	0.420	0.342	0.380	0.380	381,499,000
2023-08-31	0.370	0.370	0.333	0.354	0.354	78,330,000
2023-08-30	0.330	0.430	0.320	0.362	0.362	542,354,000
2023-08-29	0.332	0.333	0.319	0.327	0.327	66,749,000
2023-08-28	0.323	0.340	0.320	0.329	0.329	71,127,000
2023-08-25	0.340	0.352	0.328	0.333	0.333	91,336,000
2023-08-24	0.346	0.365	0.328	0.336	0.336	291,426,000
2023-08-23	0.269	0.375	0.269	0.368	0.368	1,167,957,000
2023-08-22	0.258	0.270	0.253	0.269	0.269	34,779,000
2023-08-21	0.251	0.263	0.245	0.259	0.259	25,155,000
2023-08-18	0.247	0.254	0.242	0.248	0.248	14,868,000
2023-08-17	0.248	0.248	0.235	0.243	0.243	12,786,000
2023-08-16	0.256	0.258	0.235	0.242	0.242	28,192,000
2023-08-15	0.250	0.259	0.242	0.255	0.255	25,747,000
2023-08-14	0.269	0.270	0.249	0.254	0.254	59,422,000
2023-08-11	0.255	0.264	0.253	0.261	0.261	23,047,000
2023-08-10	0.250	0.256	0.249	0.255	0.255	23,281,000
2023-08-09	0.248	0.254	0.247	0.249	0.249	16,638,000
2023-08-08	0.253	0.254	0.244	0.247	0.247	11,882,000
2023-08-07	0.256	0.259	0.250	0.251	0.251	18,198,000
2023-08-04	0.256	0.261	0.245	0.250	0.250	34,187,000
2023-08-03	0.261	0.262	0.250	0.256	0.256	49,513,000
2023-08-02	0.246	0.262	0.242	0.257	0.257	35,088,000
2023-08-01	0.250	0.252	0.245	0.249	0.249	20,118,000
2023-07-31	0.256	0.257	0.250	0.250	0.250	24,754,000
2023-07-28	0.252	0.269	0.247	0.251	0.251	96,579,000
2023-07-27	0.240	0.259	0.238	0.247	0.247	89,280,000
2023-07-26	0.242	0.245	0.233	0.240	0.240	21,539,000
2023-07-25	0.244	0.249	0.232	0.241	0.241	32,460,000
2023-07-24	0.235	0.240	0.232	0.238	0.238	13,707,000
2023-07-21	0.231	0.239	0.227	0.234	0.234	14,688,000
2023-07-20	0.228	0.231	0.224	0.231	0.231	16,038,000
2023-07-19	0.228	0.232	0.222	0.228	0.228	20,460,000
2023-07-18	0.227	0.229	0.225	0.228	0.228	10,181,000
2023-07-17	0.226	0.230	0.222	0.226	0.226	12,771,000
2023-07-14	0.223	0.226	0.222	0.225	0.225	5,533,000
2023-07-13	0.222	0.224	0.221	0.222	0.222	4,810,000
2023-07-12	0.220	0.224	0.220	0.222	0.222	8,605,000
2023-07-11	0.221	0.224	0.220	0.221	0.221	2,944,000
2023-07-10	0.222	0.224	0.218	0.221	0.221	8,360,000
2023-07-07	0.218	0.221	0.217	0.219	0.219	7,625,000

← NewerPage 14 of 22 · 1,273 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.