ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 164.80 | 185.00 | 164.80 | 168.40 | 168.40 | 180,910 |
| 2024-03-18 | 163.40 | 170.40 | 163.40 | 164.20 | 164.20 | 18,000 |
| 2024-03-15 | 160.20 | 163.60 | 160.20 | 163.00 | 163.00 | 10,090 |
| 2024-03-14 | 160.00 | 176.60 | 158.00 | 160.20 | 160.20 | 76,500 |
| 2024-03-13 | 160.00 | 160.20 | 157.80 | 158.60 | 158.60 | 3,880 |
| 2024-03-12 | 161.40 | 163.40 | 155.60 | 158.60 | 158.60 | 10,690 |
| 2024-03-11 | 166.00 | 167.20 | 158.40 | 160.80 | 160.80 | 21,080 |
| 2024-03-07 | 170.40 | 171.40 | 163.40 | 164.20 | 164.20 | 43,110 |
| 2024-03-06 | 155.60 | 184.40 | 150.40 | 171.00 | 171.00 | 145,760 |
| 2024-03-05 | 152.20 | 159.00 | 152.20 | 156.00 | 156.00 | 5,040 |
| 2024-03-04 | 152.40 | 155.40 | 150.20 | 153.80 | 153.80 | 7,870 |
| 2024-03-01 | 152.20 | 157.40 | 150.20 | 151.80 | 151.80 | 7,230 |
| 2024-02-29 | 158.00 | 161.80 | 152.00 | 152.20 | 152.20 | 8,060 |
| 2024-02-28 | 159.00 | 159.00 | 155.60 | 155.60 | 155.60 | 1,430 |
| 2024-02-27 | 155.20 | 160.00 | 154.60 | 158.00 | 158.00 | 2,410 |
| 2024-02-26 | 150.80 | 158.00 | 149.40 | 156.40 | 156.40 | 5,030 |
| 2024-02-22 | 151.00 | 156.40 | 149.20 | 150.00 | 150.00 | 5,370 |
| 2024-02-21 | 159.40 | 159.40 | 147.80 | 151.00 | 151.00 | 20,170 |
| 2024-02-20 | 164.80 | 165.40 | 157.40 | 163.20 | 163.20 | 11,730 |
| 2024-02-19 | 162.20 | 167.40 | 160.60 | 163.80 | 163.80 | 6,760 |
| 2024-02-16 | 163.40 | 163.60 | 161.00 | 162.00 | 162.00 | 1,970 |
| 2024-02-15 | 163.60 | 164.40 | 162.00 | 163.40 | 163.40 | 2,510 |
| 2024-02-14 | 161.40 | 167.00 | 160.40 | 163.00 | 163.00 | 8,600 |
| 2024-02-13 | 162.80 | 164.40 | 160.00 | 164.00 | 164.00 | 4,280 |
| 2024-02-12 | 164.80 | 164.80 | 160.80 | 162.20 | 162.20 | 4,560 |
| 2024-02-09 | 165.60 | 166.40 | 160.00 | 165.20 | 165.20 | 10,520 |
| 2024-02-08 | 169.20 | 169.20 | 165.60 | 165.80 | 165.80 | 2,240 |
| 2024-02-07 | 169.40 | 170.00 | 166.20 | 167.20 | 167.20 | 5,850 |
| 2024-02-06 | 165.60 | 169.80 | 164.20 | 169.40 | 169.40 | 11,800 |
| 2024-02-05 | 166.20 | 167.20 | 162.80 | 165.00 | 165.00 | 3,290 |
| 2024-02-02 | 167.20 | 167.40 | 164.40 | 166.00 | 166.00 | 10,560 |
| 2024-02-01 | 170.60 | 171.40 | 167.00 | 167.60 | 167.60 | 4,630 |
| 2024-01-31 | 170.60 | 171.60 | 167.80 | 169.80 | 169.80 | 10,420 |
| 2024-01-30 | 171.80 | 172.80 | 168.20 | 170.20 | 170.20 | 6,330 |
| 2024-01-29 | 174.20 | 178.40 | 169.60 | 169.80 | 169.80 | 9,560 |
| 2024-01-26 | 173.20 | 173.20 | 170.20 | 170.80 | 170.80 | 3,760 |
| 2024-01-25 | 180.00 | 180.00 | 169.80 | 173.40 | 173.40 | 19,640 |
| 2024-01-24 | 167.80 | 186.00 | 166.00 | 175.80 | 175.80 | 66,520 |
| 2024-01-23 | 171.00 | 171.40 | 166.20 | 168.00 | 168.00 | 5,590 |
| 2024-01-22 | 168.40 | 172.40 | 166.60 | 171.40 | 171.40 | 4,990 |
| 2024-01-19 | 170.80 | 170.80 | 162.40 | 167.80 | 167.80 | 7,940 |
| 2024-01-18 | 166.60 | 172.40 | 165.20 | 170.00 | 170.00 | 16,310 |
| 2024-01-17 | 166.20 | 168.40 | 164.00 | 166.40 | 166.40 | 7,110 |
| 2024-01-16 | 166.40 | 169.60 | 164.60 | 166.00 | 166.00 | 7,470 |
| 2024-01-15 | 167.20 | 171.80 | 166.00 | 166.40 | 166.40 | 9,020 |
| 2024-01-12 | 167.20 | 173.80 | 164.00 | 167.20 | 167.20 | 23,750 |
| 2024-01-11 | 159.00 | 174.60 | 155.00 | 165.80 | 165.80 | 67,230 |
| 2024-01-10 | 161.40 | 161.60 | 153.40 | 158.80 | 158.80 | 35,770 |
| 2024-01-09 | 157.40 | 161.20 | 156.60 | 161.20 | 161.20 | 6,970 |
| 2024-01-08 | 159.00 | 166.00 | 155.80 | 159.60 | 159.60 | 12,010 |
| 2024-01-05 | 152.20 | 161.00 | 149.00 | 158.20 | 158.20 | 33,280 |
| 2024-01-04 | 146.40 | 154.00 | 146.40 | 150.60 | 150.60 | 12,480 |
| 2024-01-03 | 146.20 | 150.00 | 145.00 | 145.80 | 145.80 | 4,510 |
| 2023-12-29 | 147.40 | 147.40 | 143.20 | 145.40 | 145.40 | 4,440 |
| 2023-12-28 | 143.20 | 148.60 | 142.00 | 145.20 | 145.20 | 8,730 |
| 2023-12-27 | 144.20 | 144.80 | 142.80 | 143.80 | 143.80 | 4,070 |
| 2023-12-26 | 145.20 | 147.40 | 144.20 | 144.20 | 144.20 | 4,260 |
| 2023-12-25 | 146.40 | 150.00 | 143.20 | 145.60 | 145.60 | 16,460 |
| 2023-12-22 | 144.60 | 149.40 | 144.60 | 146.00 | 146.00 | 7,270 |
| 2023-12-21 | 151.40 | 151.40 | 144.40 | 144.60 | 144.60 | 24,220 |
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.