Rusolovo OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.791	0.854	0.769	0.806	0.806	757,460,000
2025-02-24	0.731	0.746	0.729	0.737	0.737	35,562,000
2025-02-21	0.730	0.758	0.721	0.729	0.729	168,495,000
2025-02-20	0.702	0.756	0.699	0.720	0.720	174,847,000
2025-02-19	0.700	0.707	0.692	0.696	0.696	20,033,000
2025-02-18	0.710	0.716	0.693	0.698	0.698	30,620,000
2025-02-17	0.698	0.714	0.698	0.712	0.712	38,853,000
2025-02-14	0.704	0.720	0.671	0.688	0.688	84,561,000
2025-02-13	0.726	0.741	0.696	0.700	0.700	54,165,000
2025-02-12	0.697	0.712	0.695	0.695	0.695	34,497,000
2025-02-11	0.688	0.698	0.685	0.695	0.695	18,736,000
2025-02-10	0.715	0.715	0.695	0.698	0.698	23,400,000
2025-02-07	0.702	0.714	0.683	0.695	0.695	64,020,000
2025-02-06	0.696	0.728	0.693	0.708	0.708	244,523,000
2025-02-05	0.650	0.681	0.647	0.679	0.679	217,801,000
2025-02-04	0.645	0.663	0.640	0.642	0.642	21,935,000
2025-02-03	0.643	0.650	0.635	0.641	0.641	23,039,000
2025-01-31	0.656	0.672	0.650	0.651	0.651	62,940,000
2025-01-30	0.654	0.667	0.649	0.655	0.655	24,634,000
2025-01-29	0.657	0.661	0.642	0.654	0.654	28,176,000
2025-01-28	0.650	0.653	0.632	0.650	0.650	36,879,000
2025-01-27	0.670	0.670	0.655	0.659	0.659	15,310,000
2025-01-24	0.664	0.679	0.664	0.668	0.668	47,248,000
2025-01-23	0.660	0.668	0.652	0.656	0.656	21,073,000
2025-01-22	0.657	0.677	0.648	0.671	0.671	31,533,000
2025-01-21	0.658	0.662	0.633	0.652	0.652	26,555,000
2025-01-20	0.684	0.705	0.637	0.657	0.657	98,487,000
2025-01-17	0.640	0.669	0.632	0.666	0.666	63,717,000
2025-01-16	0.616	0.648	0.610	0.640	0.640	86,768,000
2025-01-15	0.602	0.625	0.596	0.607	0.607	75,221,000
2025-01-14	0.597	0.603	0.588	0.597	0.597	39,515,000
2025-01-13	0.585	0.604	0.582	0.597	0.597	65,056,000
2025-01-10	0.573	0.585	0.560	0.579	0.579	34,821,000
2025-01-09	0.583	0.586	0.556	0.566	0.566	42,333,000
2025-01-08	0.575	0.591	0.574	0.583	0.583	51,244,000
2025-01-06	0.567	0.570	0.558	0.568	0.568	16,825,000
2025-01-03	0.590	0.600	0.570	0.572	0.572	68,571,000
2024-12-30	0.567	0.583	0.561	0.579	0.579	57,544,000
2024-12-28	0.551	0.575	0.551	0.556	0.556	66,160,000
2024-12-27	0.549	0.573	0.542	0.551	0.551	98,324,000
2024-12-26	0.545	0.570	0.542	0.551	0.551	69,731,000
2024-12-25	0.537	0.546	0.524	0.545	0.545	53,233,000
2024-12-24	0.576	0.576	0.528	0.539	0.539	51,738,000
2024-12-23	0.567	0.579	0.550	0.564	0.564	92,325,000
2024-12-20	0.495	0.560	0.492	0.543	0.543	81,153,000
2024-12-19	0.493	0.510	0.491	0.495	0.495	63,197,000
2024-12-18	0.479	0.497	0.474	0.487	0.487	34,569,000
2024-12-17	0.484	0.499	0.474	0.479	0.479	25,730,000
2024-12-16	0.505	0.509	0.480	0.484	0.484	37,195,000
2024-12-13	0.500	0.510	0.493	0.505	0.505	22,714,000
2024-12-12	0.519	0.522	0.496	0.497	0.497	29,878,000
2024-12-11	0.518	0.529	0.508	0.508	0.508	74,660,000
2024-12-10	0.533	0.533	0.510	0.520	0.520	33,275,000
2024-12-09	0.520	0.539	0.518	0.533	0.533	20,166,000
2024-12-06	0.524	0.537	0.513	0.520	0.520	59,570,000
2024-12-05	0.509	0.516	0.496	0.511	0.511	68,286,000
2024-12-04	0.517	0.526	0.501	0.508	0.508	16,055,000
2024-12-03	0.540	0.540	0.511	0.517	0.517	60,625,000
2024-12-02	0.547	0.568	0.531	0.540	0.540	35,628,000
2024-11-29	0.536	0.553	0.516	0.545	0.545	42,006,000

← NewerPage 8 of 22 · 1,272 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.