ROSINTER RESTAURANTS ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	83.000	85.200	83.000	85.000	85.000	1,170
2026-04-29	86.200	87.400	83.000	85.400	85.400	1,870
2026-04-28	89.800	90.600	85.400	87.400	87.400	4,370
2026-04-27	91.200	91.800	88.800	90.000	90.000	2,320
2026-04-24	90.600	92.000	90.400	92.000	92.000	330
2026-04-23	91.000	92.000	90.800	90.800	90.800	350
2026-04-22	91.600	93.000	90.800	91.600	91.600	530
2026-04-21	90.800	94.000	90.800	91.800	91.800	2,620
2026-04-20	90.000	91.600	90.000	90.800	90.800	720
2026-04-17	91.000	92.000	90.000	91.000	91.000	2,930
2026-04-16	91.200	92.800	91.000	91.400	91.400	3,120
2026-04-15	91.000	94.200	90.000	91.000	91.000	7,540
2026-04-14	91.800	93.000	90.000	92.600	92.600	2,540
2026-04-13	93.000	93.400	91.400	92.600	92.600	5,150
2026-04-10	96.600	97.600	93.200	93.600	93.600	7,060
2026-04-09	95.800	97.400	95.400	96.800	96.800	2,500
2026-04-08	95.800	97.200	95.800	96.000	96.000	110
2026-04-07	95.600	97.600	95.600	96.600	96.600	3,560
2026-04-06	97.000	97.800	95.600	97.000	97.000	7,260
2026-04-03	96.000	97.800	96.000	96.800	96.800	7,180
2026-04-02	97.600	98.400	92.000	94.000	94.000	18,910
2026-04-01	97.400	98.600	97.400	97.800	97.800	280
2026-03-31	97.400	98.600	97.400	98.400	98.400	430
2026-03-30	98.600	99.600	97.600	98.800	98.800	5,720
2026-03-27	100.60	102.80	98.400	99.200	99.200	19,910
2026-03-26	98.200	103.20	97.800	98.800	98.800	20,420
2026-03-25	98.200	100.80	98.200	98.800	98.800	1,430
2026-03-24	98.600	100.40	98.600	99.400	99.400	1,710
2026-03-23	103.60	103.60	98.800	99.600	99.600	6,470
2026-03-20	101.60	103.20	101.60	102.00	102.00	710
2026-03-19	102.20	103.80	101.80	101.80	101.80	840
2026-03-18	102.20	104.00	102.20	103.00	103.00	90
2026-03-17	104.20	104.20	102.20	102.80	102.80	1,640
2026-03-16	102.80	108.00	102.20	103.00	103.00	3,860
2026-03-13	102.60	104.00	102.60	104.00	104.00	280
2026-03-12	102.20	104.00	102.20	103.80	103.80	1,320
2026-03-11	102.00	104.00	102.00	104.00	104.00	310
2026-03-10	101.60	104.80	101.60	102.60	102.60	1,520
2026-03-09	104.80	104.80	100.80	102.20	102.20	2,240
2026-03-06	103.60	105.00	102.00	103.40	103.40	7,340
2026-03-05	103.80	105.40	103.60	103.80	103.80	390
2026-03-04	104.80	105.80	103.80	104.00	104.00	2,860
2026-03-03	104.80	106.40	104.80	105.60	105.60	3,760
2026-03-02	105.80	105.80	104.60	105.20	105.20	6,920
2026-02-27	105.20	107.00	105.20	106.20	106.20	1,330
2026-02-26	106.20	108.20	105.00	106.20	106.20	520
2026-02-25	106.40	108.60	106.00	106.40	106.40	2,370
2026-02-24	105.80	109.00	105.80	107.60	107.60	6,350
2026-02-20	105.40	109.20	103.00	106.40	106.40	19,660
2026-02-19	105.20	106.60	105.20	105.40	105.40	1,920
2026-02-18	104.20	111.40	104.20	105.80	105.80	4,290
2026-02-17	105.20	109.40	104.20	106.80	106.80	10,610
2026-02-16	107.40	107.40	105.20	106.00	106.00	4,250
2026-02-13	106.40	107.00	105.40	106.80	106.80	1,260
2026-02-12	103.00	107.20	103.00	104.40	104.40	3,230
2026-02-11	103.00	105.00	103.00	104.20	104.20	570
2026-02-10	103.60	105.00	103.60	104.00	104.00	920
2026-02-09	104.00	104.80	102.80	103.40	103.40	300
2026-02-06	105.60	105.80	103.60	105.00	105.00	3,010
2026-02-05	105.20	109.40	103.60	104.60	104.60	9,520

← NewerPage 3 of 22 · 1,271 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.