Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	8.750	8.950	8.545	8.670	0.867	342,300
2022-01-28	8.870	8.950	8.605	8.630	0.863	189,600
2022-01-27	8.490	9.000	8.390	8.755	0.876	504,000
2022-01-26	8.695	8.705	8.320	8.510	0.851	596,700
2022-01-25	8.520	8.840	8.500	8.570	0.857	564,000
2022-01-24	9.455	9.465	8.300	8.500	0.850	1,474,200
2022-01-21	9.550	9.595	9.200	9.260	0.926	532,800
2022-01-20	9.235	9.950	9.235	9.560	0.956	680,300
2022-01-19	9.000	9.440	8.840	9.305	0.931	583,000
2022-01-18	9.715	9.830	8.200	9.295	0.930	1,646,400
2022-01-17	9.690	10.180	9.520	9.700	0.970	1,090,400
2022-01-14	9.505	10.200	8.950	9.405	0.941	2,360,300
2022-01-13	9.220	10.300	9.220	9.335	0.934	5,671,900
2022-01-12	8.805	9.360	8.750	9.220	0.922	1,154,800
2022-01-11	8.760	8.855	8.680	8.800	0.880	188,300
2022-01-10	8.780	9.050	8.600	8.655	0.866	364,200
2022-01-07	8.845	8.845	8.845	8.845	0.885	0
2022-01-06	8.865	9.035	8.715	8.855	0.886	319,200
2022-01-05	8.875	9.300	8.630	8.815	0.882	874,100
2022-01-04	8.955	9.080	8.600	8.800	0.880	1,087,400
2022-01-03	8.185	9.200	8.075	8.935	0.894	2,290,400
2021-12-30	8.300	8.300	8.085	8.145	0.815	387,900
2021-12-29	8.225	8.360	8.050	8.160	0.816	719,400
2021-12-28	8.480	8.515	8.065	8.215	0.822	893,800
2021-12-27	8.520	8.520	8.310	8.340	0.834	455,100
2021-12-24	8.350	8.520	8.350	8.420	0.842	233,100
2021-12-23	8.510	8.635	8.340	8.410	0.841	629,000
2021-12-22	8.450	8.690	8.350	8.460	0.846	369,600
2021-12-21	8.485	8.790	8.305	8.470	0.847	660,800
2021-12-20	8.800	8.825	8.340	8.420	0.842	711,100
2021-12-17	9.100	9.320	8.550	8.795	0.880	580,000
2021-12-16	9.270	9.545	9.005	9.100	0.910	1,446,400
2021-12-15	8.380	9.770	7.985	9.100	0.910	5,234,400
2021-12-14	7.995	8.195	7.920	8.020	0.802	505,500
2021-12-13	8.500	8.500	7.915	7.920	0.792	839,100
2021-12-10	8.800	8.810	8.280	8.415	0.842	1,236,600
2021-12-09	9.000	9.000	8.790	8.815	0.882	422,300
2021-12-08	8.970	9.100	8.870	8.990	0.899	325,700
2021-12-07	9.200	9.200	8.855	9.020	0.902	421,600
2021-12-06	9.260	9.485	8.920	8.930	0.893	764,700
2021-12-03	9.290	9.515	9.170	9.250	0.925	333,100
2021-12-02	9.570	9.570	9.180	9.195	0.920	516,800
2021-12-01	9.410	9.690	9.340	9.495	0.950	558,600
2021-11-30	9.735	9.735	9.300	9.390	0.939	460,900
2021-11-29	9.700	9.790	9.550	9.585	0.959	558,300
2021-11-26	9.965	9.965	9.600	9.605	0.961	732,700
2021-11-25	9.880	10.100	9.770	9.810	0.981	590,700
2021-11-24	9.915	10.090	9.760	9.820	0.982	444,500
2021-11-23	9.775	9.925	9.400	9.900	0.990	1,092,200
2021-11-22	10.180	10.210	9.775	9.895	0.990	939,800
2021-11-19	9.970	10.330	9.920	9.970	0.997	2,148,600
2021-11-18	10.030	10.275	9.925	9.925	0.993	443,700
2021-11-17	10.030	10.125	9.950	10.000	1.000	409,400
2021-11-16	10.160	10.160	9.870	10.030	1.003	682,200
2021-11-15	10.190	10.320	10.070	10.160	1.016	1,213,100
2021-11-12	10.160	10.280	9.950	10.030	1.003	843,600
2021-11-11	10.005	10.300	9.910	10.090	1.009	2,171,100
2021-11-10	9.955	10.040	9.900	9.960	0.996	674,000
2021-11-09	10.015	10.180	9.945	9.965	0.997	382,000
2021-11-08	9.950	10.110	9.950	9.970	0.997	263,000

← NewerPage 21 of 22 · 1,274 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.