ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 124.40 | 128.60 | 119.80 | 122.80 | 122.80 | 5,660 |
| 2024-09-04 | 119.40 | 125.20 | 116.20 | 122.80 | 122.80 | 1,230 |
| 2024-09-03 | 125.80 | 128.60 | 116.40 | 120.80 | 120.80 | 4,770 |
| 2024-09-02 | 125.40 | 129.60 | 110.60 | 122.60 | 122.60 | 16,760 |
| 2024-08-30 | 130.20 | 136.60 | 125.40 | 128.00 | 128.00 | 6,350 |
| 2024-08-29 | 132.00 | 137.60 | 127.80 | 128.80 | 128.80 | 3,290 |
| 2024-08-28 | 141.40 | 141.60 | 132.40 | 134.80 | 134.80 | 2,070 |
| 2024-08-27 | 133.40 | 143.40 | 127.40 | 137.80 | 137.80 | 19,170 |
| 2024-08-26 | 130.00 | 137.20 | 129.40 | 132.20 | 132.20 | 4,330 |
| 2024-08-23 | 134.80 | 134.80 | 125.20 | 129.00 | 129.00 | 11,480 |
| 2024-08-22 | 139.80 | 140.00 | 134.40 | 135.00 | 135.00 | 4,580 |
| 2024-08-21 | 139.20 | 141.80 | 139.00 | 139.20 | 139.20 | 3,310 |
| 2024-08-20 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 4,430 |
| 2024-08-19 | 139.80 | 140.20 | 135.80 | 136.80 | 136.80 | 10,950 |
| 2024-08-16 | 143.20 | 143.80 | 139.60 | 140.60 | 140.60 | 4,700 |
| 2024-08-15 | 145.00 | 145.20 | 140.80 | 143.00 | 143.00 | 8,930 |
| 2024-08-14 | 139.00 | 147.60 | 139.00 | 145.00 | 145.00 | 16,580 |
| 2024-08-13 | 137.00 | 140.00 | 137.00 | 139.60 | 139.60 | 5,520 |
| 2024-08-12 | 138.20 | 144.40 | 137.00 | 137.00 | 137.00 | 11,260 |
| 2024-08-09 | 138.20 | 138.20 | 136.80 | 137.60 | 137.60 | 690 |
| 2024-08-08 | 137.20 | 138.80 | 137.00 | 137.80 | 137.80 | 930 |
| 2024-08-07 | 136.80 | 139.60 | 134.60 | 137.40 | 137.40 | 3,650 |
| 2024-08-06 | 137.00 | 138.60 | 135.60 | 135.80 | 135.80 | 2,060 |
| 2024-08-05 | 140.00 | 140.40 | 133.40 | 135.80 | 135.80 | 12,610 |
| 2024-08-02 | 140.00 | 141.60 | 139.40 | 141.20 | 141.20 | 1,400 |
| 2024-08-01 | 140.20 | 145.20 | 137.00 | 140.80 | 140.80 | 12,030 |
| 2024-07-31 | 139.40 | 140.60 | 137.00 | 140.20 | 140.20 | 7,580 |
| 2024-07-30 | 141.80 | 143.60 | 138.40 | 139.40 | 139.40 | 6,290 |
| 2024-07-29 | 147.00 | 147.40 | 138.60 | 139.60 | 139.60 | 14,820 |
| 2024-07-26 | 152.80 | 152.80 | 146.40 | 147.60 | 147.60 | 21,310 |
| 2024-07-25 | 154.40 | 154.40 | 149.00 | 153.20 | 153.20 | 5,440 |
| 2024-07-24 | 155.80 | 159.80 | 153.00 | 154.20 | 154.20 | 5,390 |
| 2024-07-23 | 153.40 | 158.00 | 149.80 | 156.60 | 156.60 | 8,320 |
| 2024-07-22 | 150.40 | 153.00 | 148.40 | 151.00 | 151.00 | 2,400 |
| 2024-07-19 | 149.00 | 151.80 | 149.00 | 151.00 | 151.00 | 920 |
| 2024-07-18 | 148.60 | 149.00 | 147.40 | 149.00 | 149.00 | 1,380 |
| 2024-07-17 | 148.40 | 150.80 | 144.60 | 147.60 | 147.60 | 6,860 |
| 2024-07-16 | 152.40 | 152.40 | 148.80 | 151.20 | 151.20 | 1,570 |
| 2024-07-15 | 151.80 | 152.80 | 150.20 | 151.40 | 151.40 | 1,050 |
| 2024-07-12 | 150.20 | 153.00 | 147.00 | 152.00 | 152.00 | 6,810 |
| 2024-07-11 | 148.60 | 154.00 | 146.00 | 147.40 | 147.40 | 5,180 |
| 2024-07-10 | 149.00 | 155.60 | 142.40 | 148.40 | 148.40 | 14,810 |
| 2024-07-09 | 150.40 | 152.20 | 148.00 | 148.60 | 148.60 | 2,260 |
| 2024-07-08 | 152.40 | 152.40 | 148.00 | 149.40 | 149.40 | 2,200 |
| 2024-07-05 | 147.80 | 152.60 | 147.60 | 149.60 | 149.60 | 2,870 |
| 2024-07-04 | 150.40 | 150.40 | 147.20 | 147.20 | 147.20 | 2,750 |
| 2024-07-03 | 153.00 | 153.40 | 150.40 | 150.40 | 150.40 | 300 |
| 2024-07-02 | 150.60 | 154.00 | 149.00 | 152.60 | 152.60 | 3,070 |
| 2024-07-01 | 151.00 | 152.00 | 148.80 | 151.00 | 151.00 | 2,180 |
| 2024-06-28 | 149.40 | 154.20 | 146.00 | 149.00 | 149.00 | 8,470 |
| 2024-06-27 | 152.60 | 152.80 | 148.00 | 149.20 | 149.20 | 1,820 |
| 2024-06-26 | 152.00 | 153.40 | 149.40 | 152.00 | 152.00 | 1,610 |
| 2024-06-25 | 148.80 | 148.80 | 146.80 | 148.60 | 148.60 | 2,180 |
| 2024-06-24 | 151.20 | 154.40 | 148.60 | 150.20 | 150.20 | 6,950 |
| 2024-06-21 | 150.40 | 154.00 | 150.20 | 152.20 | 152.20 | 2,680 |
| 2024-06-20 | 149.40 | 154.60 | 148.40 | 153.20 | 153.20 | 9,740 |
| 2024-06-19 | 151.00 | 156.00 | 146.20 | 146.20 | 146.20 | 10,450 |
| 2024-06-18 | 152.60 | 152.60 | 147.00 | 150.20 | 150.20 | 3,290 |
| 2024-06-17 | 157.00 | 157.00 | 152.20 | 154.00 | 154.00 | 2,720 |
| 2024-06-14 | 153.20 | 156.00 | 152.60 | 156.00 | 156.00 | 13,800 |
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.