ROSINTER RESTAURANTS ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	150.40	157.80	150.40	151.60	151.60	11,580
2023-12-19	142.20	153.80	142.20	149.80	149.80	20,690
2023-12-18	139.40	144.00	137.60	144.00	144.00	16,180
2023-12-15	137.20	140.00	136.40	139.20	139.20	1,640
2023-12-14	137.20	144.00	137.00	137.20	137.20	6,400
2023-12-13	135.60	141.40	131.40	140.80	140.80	12,880
2023-12-12	137.80	137.80	134.40	135.20	135.20	2,680
2023-12-11	139.60	154.20	135.20	136.60	136.60	40,250
2023-12-08	136.60	139.00	136.60	138.20	138.20	1,680
2023-12-07	137.00	139.20	134.60	136.60	136.60	4,590
2023-12-06	140.00	146.20	135.40	135.40	135.40	16,970
2023-12-05	138.60	161.60	129.00	140.60	140.60	89,970
2023-12-04	146.40	149.00	134.80	136.20	136.20	16,330
2023-12-01	149.40	151.60	142.00	146.40	146.40	7,110
2023-11-30	147.60	154.60	147.40	150.80	150.80	6,300
2023-11-29	149.80	150.20	147.20	148.40	148.40	5,500
2023-11-28	146.40	151.80	142.20	149.80	149.80	10,350
2023-11-27	151.00	164.60	132.80	146.00	146.00	56,330
2023-11-24	153.40	155.40	150.00	153.00	153.00	3,280
2023-11-23	159.20	160.40	145.20	156.60	156.60	19,280
2023-11-22	160.60	162.80	154.80	160.80	160.80	10,220
2023-11-21	150.80	162.80	150.80	159.80	159.80	22,250
2023-11-20	154.80	154.80	146.00	153.60	153.60	8,490
2023-11-17	156.60	157.80	153.00	155.00	155.00	8,780
2023-11-16	152.40	160.00	152.40	156.40	156.40	20,860
2023-11-15	148.60	159.60	148.20	154.00	154.00	29,830
2023-11-14	149.00	167.00	131.00	148.60	148.60	158,710
2023-11-13	161.40	161.60	143.00	146.00	146.00	46,300
2023-11-10	172.40	176.20	159.20	160.80	160.80	90,350
2023-11-09	160.20	187.20	160.20	170.00	170.00	372,730
2023-11-08	161.40	161.80	158.60	159.80	159.80	13,550
2023-11-07	162.20	162.60	160.40	162.40	162.40	6,250
2023-11-06	162.80	162.80	159.00	161.00	161.00	6,910
2023-11-03	164.20	164.60	160.20	164.00	164.00	1,710
2023-11-02	167.60	167.60	164.00	165.80	165.80	7,210
2023-11-01	166.60	167.80	163.00	165.80	165.80	3,210
2023-10-31	171.60	171.60	162.00	165.00	165.00	11,550
2023-10-30	173.60	175.00	170.00	171.20	171.20	11,950
2023-10-27	174.00	175.00	170.80	173.40	173.40	7,030
2023-10-26	177.80	178.00	174.00	174.20	174.20	5,480
2023-10-25	174.40	179.20	173.60	178.00	178.00	8,230
2023-10-24	179.20	179.40	176.20	177.00	177.00	5,930
2023-10-23	181.80	181.80	176.00	177.60	177.60	7,640
2023-10-20	180.00	182.40	176.20	178.00	178.00	11,890
2023-10-19	179.00	181.00	176.80	179.60	179.60	7,860
2023-10-18	181.80	181.80	178.20	179.40	179.40	7,230
2023-10-17	176.40	181.80	176.40	179.80	179.80	7,940
2023-10-16	180.00	180.00	176.00	178.60	178.60	8,670
2023-10-13	180.00	183.40	176.00	179.00	179.00	9,990
2023-10-12	182.00	184.80	177.60	179.40	179.40	12,410
2023-10-11	183.40	186.80	182.60	183.60	183.60	4,890
2023-10-10	185.80	194.00	182.00	183.40	183.40	16,470
2023-10-09	187.60	187.60	185.00	186.00	186.00	5,160
2023-10-06	188.00	188.60	184.00	184.80	184.80	11,920
2023-10-05	193.00	196.20	178.00	186.40	186.40	68,410
2023-10-04	197.00	202.00	192.60	192.80	192.80	16,630
2023-10-03	193.80	195.20	190.40	195.00	195.00	9,040
2023-10-02	193.00	196.80	191.60	191.80	191.80	20,850
2023-09-29	197.00	197.00	192.20	192.60	192.60	11,220
2023-09-28	205.40	205.40	195.20	197.00	197.00	22,530

← NewerPage 13 of 22 · 1,270 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.