ROSINTER RESTAURANTS ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	70.000	77.800	67.800	72.200	72.200	25,820
2022-01-27	65.800	69.000	65.800	67.800	67.800	1,780
2022-01-26	65.000	68.000	65.000	66.600	66.600	440
2022-01-25	66.000	66.800	65.400	66.200	66.200	1,950
2022-01-24	68.800	68.800	65.000	65.200	65.200	3,300
2022-01-21	66.400	70.400	66.400	68.000	68.000	2,960
2022-01-20	67.400	68.600	66.400	67.200	67.200	2,260
2022-01-19	65.800	67.400	65.800	67.400	67.400	2,420
2022-01-18	67.400	67.400	65.600	66.200	66.200	2,440
2022-01-17	69.000	69.000	67.200	67.800	67.800	2,840
2022-01-14	69.200	70.000	67.200	69.200	69.200	6,080
2022-01-13	70.000	70.400	68.000	69.200	69.200	3,160
2022-01-12	69.600	70.600	69.400	69.600	69.600	1,100
2022-01-11	69.800	71.200	69.200	70.000	70.000	2,870
2022-01-10	69.600	71.400	68.800	69.000	69.000	5,710
2022-01-07	69.600	69.600	69.600	69.600	69.600	0
2022-01-06	70.000	70.400	68.800	69.600	69.600	2,390
2022-01-05	71.000	71.000	70.600	70.800	70.800	430
2022-01-04	70.200	71.000	69.800	71.000	71.000	2,560
2022-01-03	69.800	71.800	69.600	70.200	70.200	4,550
2021-12-30	70.000	70.000	69.000	69.600	69.600	1,500
2021-12-29	69.200	69.800	69.200	69.400	69.400	1,420
2021-12-28	69.800	70.000	68.600	69.200	69.200	3,960
2021-12-27	70.000	70.600	68.200	69.000	69.000	4,080
2021-12-24	68.800	70.400	68.200	69.600	69.600	2,640
2021-12-23	69.600	72.400	68.200	69.000	69.000	7,440
2021-12-22	70.000	73.800	69.000	70.400	70.400	7,690
2021-12-21	70.800	71.800	69.200	70.600	70.600	5,670
2021-12-20	70.000	71.800	68.600	71.000	71.000	6,580
2021-12-17	73.200	73.200	69.000	70.400	70.400	3,010
2021-12-16	69.200	74.400	68.400	71.600	71.600	10,820
2021-12-15	68.000	69.000	67.800	68.800	68.800	2,270
2021-12-14	68.400	69.600	65.800	68.800	68.800	3,730
2021-12-13	70.400	71.400	67.400	70.000	70.000	6,300
2021-12-10	71.800	72.600	70.400	70.400	70.400	2,350
2021-12-09	75.400	77.600	69.000	71.000	71.000	30,550
2021-12-08	72.400	79.000	72.000	72.600	72.600	4,960
2021-12-07	70.000	78.600	70.000	75.000	75.000	47,150
2021-12-06	71.000	71.200	68.200	69.800	69.800	12,300
2021-12-03	73.600	74.400	70.000	71.000	71.000	16,770
2021-12-02	73.600	81.400	71.200	72.400	72.400	24,740
2021-12-01	71.000	73.600	70.000	71.800	71.800	16,030
2021-11-30	76.000	76.200	69.000	71.000	71.000	69,030
2021-11-29	77.000	79.200	74.800	75.600	75.600	18,470
2021-11-26	79.800	80.200	76.200	78.000	78.000	5,950
2021-11-25	77.200	81.400	77.200	80.200	80.200	3,810
2021-11-24	83.000	85.000	76.000	81.000	81.000	13,640
2021-11-23	82.400	83.800	79.000	80.000	80.000	9,910
2021-11-22	86.000	86.000	79.800	83.000	83.000	9,970
2021-11-19	85.200	87.800	84.400	86.200	86.200	2,930
2021-11-18	88.600	88.600	85.200	87.800	87.800	1,790
2021-11-17	88.000	89.800	86.400	89.400	89.400	3,410
2021-11-16	90.000	90.000	85.400	89.600	89.600	4,870
2021-11-15	89.000	94.200	87.600	90.000	90.000	7,620
2021-11-12	90.200	95.600	82.200	93.000	93.000	25,280
2021-11-11	95.800	96.000	89.000	90.800	90.800	30,780
2021-11-10	104.40	107.60	94.400	98.800	98.800	79,760
2021-11-09	109.80	125.00	101.80	104.20	104.20	438,870
2021-11-08	79.600	105.00	78.200	101.80	101.80	458,550
2021-11-05	90.000	91.200	79.200	79.200	79.200	51,640

← NewerPage 21 of 22 · 1,273 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.