Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.820	0.824	0.809	0.815	0.815	86,234,000
2023-04-07	0.812	0.825	0.798	0.811	0.811	153,943,000
2023-04-06	0.802	0.852	0.800	0.807	0.807	466,342,000
2023-04-05	0.787	0.815	0.775	0.797	0.797	195,121,000
2023-04-04	0.790	0.810	0.781	0.787	0.787	135,616,000
2023-04-03	0.796	0.796	0.781	0.788	0.788	50,729,000
2023-03-31	0.783	0.795	0.774	0.781	0.781	107,441,000
2023-03-30	0.784	0.787	0.778	0.782	0.782	37,663,000
2023-03-29	0.778	0.785	0.775	0.782	0.782	32,259,000
2023-03-28	0.782	0.785	0.772	0.778	0.778	28,949,000
2023-03-27	0.777	0.785	0.772	0.779	0.779	32,093,000
2023-03-24	0.779	0.789	0.771	0.775	0.775	38,770,000
2023-03-23	0.775	0.783	0.770	0.778	0.778	35,481,000
2023-03-22	0.777	0.777	0.771	0.773	0.773	18,895,000
2023-03-21	0.777	0.780	0.770	0.776	0.776	32,362,000
2023-03-20	0.770	0.777	0.769	0.777	0.777	24,094,000
2023-03-17	0.772	0.774	0.766	0.769	0.769	21,951,000
2023-03-16	0.777	0.780	0.768	0.769	0.769	26,658,000
2023-03-15	0.785	0.789	0.774	0.777	0.777	27,228,000
2023-03-14	0.783	0.797	0.778	0.786	0.786	49,304,000
2023-03-13	0.782	0.795	0.776	0.778	0.778	65,002,000
2023-03-10	0.795	0.799	0.780	0.781	0.781	37,715,000
2023-03-09	0.803	0.806	0.785	0.795	0.795	52,203,000
2023-03-07	0.822	0.822	0.798	0.802	0.802	50,382,000
2023-03-06	0.781	0.830	0.772	0.810	0.810	407,123,000
2023-03-03	0.768	0.779	0.763	0.769	0.769	47,087,000
2023-03-02	0.779	0.788	0.756	0.766	0.766	74,591,000
2023-03-01	0.776	0.782	0.774	0.775	0.775	33,064,000
2023-02-28	0.780	0.785	0.767	0.774	0.774	48,086,000
2023-02-27	0.766	0.789	0.760	0.772	0.772	82,821,000
2023-02-24	0.761	0.767	0.758	0.761	0.761	16,489,000
2023-02-22	0.770	0.770	0.759	0.761	0.761	24,181,000
2023-02-21	0.775	0.775	0.745	0.764	0.764	62,822,000
2023-02-20	0.769	0.793	0.759	0.763	0.763	123,305,000
2023-02-17	0.765	0.782	0.758	0.758	0.758	74,753,000
2023-02-16	0.778	0.789	0.751	0.756	0.756	72,284,000
2023-02-15	0.828	0.832	0.760	0.765	0.765	132,615,000
2023-02-14	0.868	0.880	0.800	0.828	0.828	147,699,000
2023-02-13	0.856	0.885	0.852	0.868	0.868	224,579,000
2023-02-10	0.850	0.860	0.847	0.850	0.850	74,534,000
2023-02-09	0.857	0.874	0.844	0.856	0.856	135,800,000
2023-02-08	0.850	0.869	0.850	0.855	0.855	96,382,000
2023-02-07	0.855	0.896	0.845	0.854	0.854	239,800,000
2023-02-06	0.856	0.859	0.849	0.852	0.852	24,993,000
2023-02-03	0.860	0.864	0.842	0.848	0.848	24,576,000
2023-02-02	0.856	0.869	0.855	0.860	0.860	43,111,000
2023-02-01	0.858	0.874	0.850	0.858	0.858	58,953,000
2023-01-31	0.861	0.864	0.842	0.853	0.853	36,346,000
2023-01-30	0.860	0.867	0.856	0.861	0.861	32,346,000
2023-01-27	0.869	0.873	0.853	0.856	0.856	104,264,000
2023-01-26	0.854	0.880	0.840	0.850	0.850	211,672,000
2023-01-25	0.861	0.864	0.836	0.847	0.847	58,124,000
2023-01-24	0.876	0.900	0.851	0.859	0.859	109,807,000
2023-01-23	0.880	0.922	0.865	0.872	0.872	245,531,000
2023-01-20	0.910	0.948	0.860	0.865	0.865	446,484,000
2023-01-19	0.840	0.990	0.820	0.900	0.900	2,000,445,000
2023-01-18	0.796	0.796	0.796	0.796	0.080	0
2023-01-17	0.080	0.080	0.080	0.080	0.008	0
2023-01-16	7.955	7.955	7.955	7.955	0.796	0
2023-01-13	7.955	7.955	7.955	7.955	0.796	0

← NewerPage 16 of 22 · 1,273 trading daysOlder →

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.