ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 185.20 | 208.60 | 182.20 | 202.40 | 202.40 | 98,910 |
| 2023-09-26 | 187.40 | 187.40 | 181.60 | 185.60 | 185.60 | 6,670 |
| 2023-09-25 | 186.40 | 195.20 | 181.40 | 187.40 | 187.40 | 24,950 |
| 2023-09-22 | 172.20 | 193.40 | 170.80 | 177.80 | 177.80 | 22,670 |
| 2023-09-21 | 181.80 | 182.60 | 166.00 | 172.20 | 172.20 | 19,680 |
| 2023-09-20 | 185.80 | 188.80 | 173.40 | 179.80 | 179.80 | 19,210 |
| 2023-09-19 | 197.60 | 199.60 | 181.20 | 186.00 | 186.00 | 20,910 |
| 2023-09-18 | 199.00 | 213.80 | 190.60 | 197.60 | 197.60 | 29,780 |
| 2023-09-15 | 187.20 | 203.00 | 181.60 | 199.00 | 199.00 | 12,320 |
| 2023-09-14 | 218.20 | 219.80 | 166.00 | 187.20 | 187.20 | 72,740 |
| 2023-09-13 | 214.80 | 227.00 | 203.00 | 212.20 | 212.20 | 55,040 |
| 2023-09-12 | 205.40 | 213.20 | 205.40 | 211.40 | 211.40 | 13,050 |
| 2023-09-11 | 212.80 | 214.40 | 202.20 | 208.20 | 208.20 | 22,470 |
| 2023-09-08 | 208.80 | 224.00 | 202.00 | 210.80 | 210.80 | 82,910 |
| 2023-09-07 | 220.00 | 220.80 | 200.00 | 205.20 | 205.20 | 77,370 |
| 2023-09-06 | 228.80 | 229.40 | 215.00 | 220.80 | 220.80 | 57,180 |
| 2023-09-05 | 244.00 | 244.00 | 169.40 | 228.80 | 228.80 | 248,290 |
| 2023-09-04 | 244.80 | 245.80 | 236.00 | 241.00 | 241.00 | 44,790 |
| 2023-09-01 | 241.60 | 245.00 | 228.60 | 238.00 | 238.00 | 164,330 |
| 2023-08-31 | 204.80 | 265.00 | 202.80 | 253.60 | 253.60 | 870,570 |
| 2023-08-30 | 198.60 | 202.80 | 192.40 | 202.80 | 202.80 | 34,720 |
| 2023-08-29 | 206.80 | 207.00 | 196.40 | 199.00 | 199.00 | 51,800 |
| 2023-08-28 | 206.80 | 207.60 | 195.20 | 201.80 | 201.80 | 57,590 |
| 2023-08-25 | 195.00 | 229.80 | 190.20 | 200.20 | 200.20 | 310,520 |
| 2023-08-24 | 192.20 | 194.00 | 186.40 | 193.40 | 193.40 | 34,340 |
| 2023-08-23 | 193.60 | 197.60 | 187.20 | 194.80 | 194.80 | 97,590 |
| 2023-08-22 | 193.60 | 197.60 | 187.60 | 192.40 | 192.40 | 57,790 |
| 2023-08-21 | 200.00 | 208.60 | 190.80 | 193.60 | 193.60 | 88,860 |
| 2023-08-18 | 215.80 | 222.80 | 187.00 | 195.00 | 195.00 | 178,070 |
| 2023-08-17 | 235.60 | 260.00 | 182.80 | 208.80 | 208.80 | 589,810 |
| 2023-08-16 | 158.00 | 214.20 | 157.00 | 214.20 | 214.20 | 667,680 |
| 2023-08-15 | 146.20 | 160.80 | 146.20 | 153.20 | 153.20 | 76,790 |
| 2023-08-14 | 148.20 | 160.60 | 144.00 | 146.00 | 146.00 | 134,440 |
| 2023-08-11 | 149.00 | 155.60 | 145.60 | 149.00 | 149.00 | 43,990 |
| 2023-08-10 | 151.00 | 153.80 | 142.80 | 149.00 | 149.00 | 61,990 |
| 2023-08-09 | 138.00 | 147.80 | 136.40 | 145.80 | 145.80 | 43,070 |
| 2023-08-08 | 137.40 | 139.20 | 132.40 | 136.40 | 136.40 | 22,350 |
| 2023-08-07 | 138.20 | 140.80 | 137.00 | 137.00 | 137.00 | 22,730 |
| 2023-08-04 | 140.20 | 141.80 | 136.20 | 138.00 | 138.00 | 25,060 |
| 2023-08-03 | 141.40 | 145.80 | 133.20 | 140.20 | 140.20 | 57,940 |
| 2023-08-02 | 140.00 | 145.00 | 139.20 | 140.20 | 140.20 | 25,660 |
| 2023-08-01 | 142.20 | 143.60 | 140.00 | 140.00 | 140.00 | 15,390 |
| 2023-07-31 | 141.40 | 144.40 | 137.00 | 140.80 | 140.80 | 35,700 |
| 2023-07-28 | 139.60 | 149.60 | 133.20 | 140.00 | 140.00 | 71,800 |
| 2023-07-27 | 142.00 | 142.00 | 132.20 | 137.80 | 137.80 | 39,550 |
| 2023-07-26 | 145.00 | 149.40 | 139.00 | 142.20 | 142.20 | 43,850 |
| 2023-07-25 | 149.80 | 156.00 | 137.20 | 144.80 | 144.80 | 203,250 |
| 2023-07-24 | 138.20 | 151.20 | 124.80 | 145.00 | 145.00 | 304,030 |
| 2023-07-21 | 111.20 | 166.80 | 102.20 | 138.40 | 138.40 | 1,381,340 |
| 2023-07-20 | 86.000 | 120.00 | 85.200 | 120.00 | 120.00 | 1,085,430 |
| 2023-07-19 | 88.200 | 88.200 | 85.000 | 85.800 | 85.800 | 47,700 |
| 2023-07-18 | 88.600 | 91.600 | 84.800 | 87.000 | 87.000 | 132,850 |
| 2023-07-17 | 80.200 | 92.600 | 79.400 | 86.200 | 86.200 | 293,510 |
| 2023-07-14 | 80.000 | 81.800 | 79.600 | 80.600 | 80.600 | 21,480 |
| 2023-07-13 | 80.400 | 80.400 | 79.800 | 80.400 | 80.400 | 4,400 |
| 2023-07-12 | 81.000 | 81.000 | 79.400 | 80.600 | 80.600 | 17,250 |
| 2023-07-11 | 80.000 | 84.800 | 79.200 | 80.400 | 80.400 | 59,050 |
| 2023-07-10 | 79.600 | 80.400 | 78.200 | 79.400 | 79.400 | 34,840 |
| 2023-07-07 | 80.400 | 80.400 | 78.200 | 79.400 | 79.400 | 28,950 |
| 2023-07-06 | 81.800 | 81.800 | 79.200 | 79.800 | 79.800 | 43,750 |
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.