ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 153.40 | 154.40 | 143.20 | 154.20 | 154.20 | 9,710 |
| 2024-06-11 | 156.80 | 158.40 | 150.60 | 153.80 | 153.80 | 4,650 |
| 2024-06-10 | 158.40 | 168.40 | 155.20 | 156.20 | 156.20 | 26,970 |
| 2024-06-07 | 156.60 | 159.60 | 155.20 | 156.60 | 156.60 | 5,910 |
| 2024-06-06 | 155.40 | 158.80 | 153.20 | 155.40 | 155.40 | 5,140 |
| 2024-06-05 | 155.00 | 156.40 | 153.20 | 154.60 | 154.60 | 2,480 |
| 2024-06-04 | 148.20 | 156.00 | 146.80 | 153.20 | 153.20 | 9,400 |
| 2024-06-03 | 154.00 | 157.20 | 142.20 | 148.00 | 148.00 | 16,550 |
| 2024-05-31 | 153.80 | 159.00 | 142.80 | 155.00 | 155.00 | 40,300 |
| 2024-05-30 | 158.40 | 164.80 | 151.80 | 153.80 | 153.80 | 18,510 |
| 2024-05-29 | 162.20 | 164.00 | 157.00 | 157.80 | 157.80 | 15,900 |
| 2024-05-28 | 165.80 | 165.80 | 159.40 | 162.20 | 162.20 | 5,950 |
| 2024-05-27 | 170.00 | 173.60 | 155.60 | 161.00 | 161.00 | 48,530 |
| 2024-05-24 | 176.40 | 190.00 | 168.40 | 170.80 | 170.80 | 109,230 |
| 2024-05-23 | 182.00 | 182.00 | 172.40 | 176.00 | 176.00 | 48,030 |
| 2024-05-22 | 189.80 | 201.20 | 180.20 | 181.20 | 181.20 | 170,150 |
| 2024-05-21 | 173.20 | 206.40 | 171.40 | 186.00 | 186.00 | 400,430 |
| 2024-05-20 | 172.60 | 174.80 | 168.40 | 173.00 | 173.00 | 9,100 |
| 2024-05-17 | 174.00 | 174.20 | 167.20 | 173.00 | 173.00 | 8,380 |
| 2024-05-16 | 170.80 | 175.20 | 167.60 | 171.80 | 171.80 | 14,470 |
| 2024-05-15 | 171.00 | 182.20 | 169.60 | 171.20 | 171.20 | 75,200 |
| 2024-05-14 | 167.80 | 171.20 | 166.80 | 169.40 | 169.40 | 5,700 |
| 2024-05-13 | 168.40 | 169.40 | 166.20 | 167.80 | 167.80 | 7,990 |
| 2024-05-10 | 170.00 | 170.00 | 164.60 | 168.00 | 168.00 | 10,580 |
| 2024-05-08 | 169.20 | 172.40 | 168.60 | 169.80 | 169.80 | 12,320 |
| 2024-05-07 | 166.00 | 171.80 | 165.00 | 168.40 | 168.40 | 9,920 |
| 2024-05-06 | 165.40 | 167.40 | 164.20 | 164.20 | 164.20 | 5,170 |
| 2024-05-03 | 172.80 | 172.80 | 163.40 | 167.20 | 167.20 | 15,520 |
| 2024-05-02 | 166.60 | 172.80 | 166.00 | 171.20 | 171.20 | 16,460 |
| 2024-04-30 | 170.60 | 170.60 | 165.20 | 166.60 | 166.60 | 7,320 |
| 2024-04-29 | 165.80 | 173.00 | 162.40 | 167.00 | 167.00 | 35,340 |
| 2024-04-27 | 165.00 | 166.40 | 164.40 | 165.60 | 165.60 | 2,220 |
| 2024-04-26 | 165.00 | 166.80 | 164.20 | 165.40 | 165.40 | 3,530 |
| 2024-04-25 | 163.20 | 168.40 | 162.40 | 162.80 | 162.80 | 11,300 |
| 2024-04-24 | 166.60 | 166.60 | 161.40 | 162.40 | 162.40 | 21,970 |
| 2024-04-23 | 166.60 | 167.00 | 164.80 | 165.40 | 165.40 | 6,210 |
| 2024-04-22 | 167.40 | 170.40 | 165.80 | 165.80 | 165.80 | 6,840 |
| 2024-04-19 | 164.80 | 168.20 | 163.80 | 167.40 | 167.40 | 4,900 |
| 2024-04-18 | 166.40 | 166.60 | 164.20 | 165.00 | 165.00 | 6,540 |
| 2024-04-17 | 167.00 | 170.60 | 166.20 | 166.80 | 166.80 | 4,510 |
| 2024-04-16 | 169.80 | 171.60 | 165.60 | 167.60 | 167.60 | 10,010 |
| 2024-04-15 | 170.40 | 171.00 | 167.40 | 168.80 | 168.80 | 8,810 |
| 2024-04-12 | 171.60 | 175.40 | 169.20 | 170.40 | 170.40 | 14,000 |
| 2024-04-11 | 168.20 | 178.00 | 167.60 | 171.20 | 171.20 | 59,620 |
| 2024-04-10 | 166.40 | 172.20 | 164.40 | 167.20 | 167.20 | 31,660 |
| 2024-04-09 | 166.00 | 168.00 | 164.40 | 165.00 | 165.00 | 19,750 |
| 2024-04-08 | 167.40 | 167.40 | 164.40 | 165.40 | 165.40 | 10,150 |
| 2024-04-05 | 164.80 | 167.40 | 162.60 | 166.80 | 166.80 | 7,380 |
| 2024-04-04 | 166.20 | 167.60 | 164.20 | 165.20 | 165.20 | 8,240 |
| 2024-04-03 | 164.40 | 168.00 | 163.40 | 165.20 | 165.20 | 18,350 |
| 2024-04-02 | 165.60 | 166.00 | 162.60 | 164.40 | 164.40 | 17,590 |
| 2024-04-01 | 174.80 | 175.20 | 163.20 | 164.80 | 164.80 | 55,100 |
| 2024-03-29 | 169.40 | 178.80 | 169.40 | 172.40 | 172.40 | 14,160 |
| 2024-03-28 | 169.80 | 170.80 | 167.60 | 170.00 | 170.00 | 5,070 |
| 2024-03-27 | 167.80 | 170.60 | 167.40 | 169.00 | 169.00 | 3,640 |
| 2024-03-26 | 172.60 | 172.60 | 165.40 | 168.40 | 168.40 | 16,600 |
| 2024-03-25 | 179.00 | 179.00 | 170.00 | 170.60 | 170.60 | 17,160 |
| 2024-03-22 | 175.00 | 179.00 | 173.20 | 178.20 | 178.20 | 7,340 |
| 2024-03-21 | 173.20 | 177.80 | 173.20 | 174.80 | 174.80 | 5,910 |
| 2024-03-20 | 169.60 | 181.80 | 169.60 | 176.20 | 176.20 | 60,380 |
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.