ROSINTER RESTAURANTS ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	73.000	74.200	72.000	73.200	73.200	21,480
2023-04-06	73.400	75.200	71.200	73.000	73.000	26,720
2023-04-05	71.800	74.600	71.400	73.400	73.400	33,260
2023-04-04	70.000	72.600	70.000	72.600	72.600	25,560
2023-04-03	71.400	73.600	71.000	72.000	72.000	23,040
2023-03-31	71.600	71.600	70.000	70.600	70.600	15,430
2023-03-30	73.400	73.400	70.400	71.600	71.600	31,600
2023-03-29	69.800	78.200	69.800	72.200	72.200	241,920
2023-03-28	69.200	70.600	68.400	69.600	69.600	18,960
2023-03-27	68.600	69.200	68.000	69.000	69.000	5,150
2023-03-24	69.000	69.000	68.200	68.600	68.600	2,400
2023-03-23	68.800	69.400	68.400	68.600	68.600	6,850
2023-03-22	69.200	69.400	67.400	69.200	69.200	7,550
2023-03-21	68.400	69.600	67.600	69.200	69.200	6,820
2023-03-20	69.200	69.400	67.800	68.800	68.800	15,020
2023-03-17	68.600	70.400	67.600	69.200	69.200	25,060
2023-03-16	69.200	70.200	67.200	68.400	68.400	15,870
2023-03-15	69.600	69.800	68.800	69.200	69.200	5,590
2023-03-14	69.400	70.600	69.200	69.800	69.800	5,210
2023-03-13	70.400	71.200	69.000	69.800	69.800	22,040
2023-03-10	70.000	71.600	69.000	71.000	71.000	46,900
2023-03-09	68.600	71.600	68.200	69.200	69.200	23,980
2023-03-07	69.200	69.200	68.000	68.600	68.600	6,770
2023-03-06	67.800	69.400	67.800	69.000	69.000	7,000
2023-03-03	68.000	68.800	67.600	68.200	68.200	5,290
2023-03-02	68.600	69.000	67.000	68.000	68.000	15,980
2023-03-01	67.600	69.800	67.400	68.800	68.800	16,000
2023-02-28	68.800	69.800	67.000	68.200	68.200	10,260
2023-02-27	66.600	69.000	66.600	68.600	68.600	12,060
2023-02-24	65.600	66.800	65.600	66.200	66.200	2,050
2023-02-22	66.600	66.600	65.000	66.000	66.000	4,340
2023-02-21	66.200	67.600	64.000	66.000	66.000	11,400
2023-02-20	67.000	70.200	65.200	66.200	66.200	15,130
2023-02-17	66.600	67.800	63.000	66.600	66.600	8,100
2023-02-16	68.000	68.600	66.000	67.000	67.000	12,700
2023-02-15	69.600	70.600	66.000	67.000	67.000	30,240
2023-02-14	70.800	70.800	68.800	70.600	70.600	19,720
2023-02-13	70.200	74.800	69.000	70.800	70.800	63,030
2023-02-10	70.000	70.600	68.200	69.600	69.600	35,940
2023-02-09	72.600	74.400	69.600	70.000	70.000	49,960
2023-02-08	71.200	81.000	69.000	72.600	72.600	253,770
2023-02-07	67.000	83.000	63.400	70.000	70.000	1,421,250
2023-02-06	63.600	66.200	62.800	64.400	64.400	45,320
2023-02-03	63.200	63.400	62.400	62.600	62.600	2,740
2023-02-02	63.200	64.400	62.200	63.000	63.000	29,340
2023-02-01	63.600	63.800	62.200	63.000	63.000	16,090
2023-01-31	62.800	65.000	62.400	62.800	62.800	17,580
2023-01-30	62.600	63.000	62.200	62.600	62.600	6,430
2023-01-27	63.400	64.000	62.000	62.600	62.600	20,030
2023-01-26	62.200	65.600	62.000	63.000	63.000	21,000
2023-01-25	63.000	63.200	61.800	63.000	63.000	23,410
2023-01-24	62.200	63.400	62.000	62.800	62.800	24,190
2023-01-23	62.800	64.400	61.400	62.800	62.800	26,250
2023-01-20	62.000	63.600	61.400	62.400	62.400	15,930
2023-01-19	62.200	62.200	61.200	62.000	62.000	13,490
2023-01-18	61.400	70.000	60.400	62.200	62.200	295,080
2023-01-17	61.600	62.800	60.400	61.800	61.800	42,530
2023-01-16	63.600	64.200	61.000	61.600	61.600	46,210
2023-01-13	64.800	65.000	61.200	62.800	62.800	70,550
2023-01-12	57.800	78.800	57.400	64.000	64.000	1,010,640

← NewerPage 16 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.