ROSINTER RESTAURANTS ao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	105.20	113.80	105.20	107.20	107.20	14,010
2026-02-03	106.40	107.20	105.20	106.00	106.00	3,350
2026-02-02	105.60	108.00	104.80	106.60	106.60	5,450
2026-01-30	109.60	109.60	105.60	107.40	107.40	7,580
2026-01-29	107.00	110.80	106.80	108.60	108.60	21,610
2026-01-28	103.80	119.60	103.40	111.00	111.00	112,750
2026-01-27	104.80	105.80	103.00	103.80	103.80	5,910
2026-01-26	103.20	105.60	103.00	103.80	103.80	2,320
2026-01-23	104.00	105.60	103.40	104.20	104.20	1,080
2026-01-22	104.60	105.00	103.40	104.60	104.60	1,180
2026-01-21	101.60	104.40	101.60	103.40	103.40	2,120
2026-01-20	101.60	103.00	101.20	102.60	102.60	670
2026-01-19	102.00	103.40	101.80	102.80	102.80	2,480
2026-01-16	101.40	104.20	101.40	103.20	103.20	2,600
2026-01-15	103.20	103.20	101.60	101.60	101.60	590
2026-01-14	101.60	103.00	101.60	102.80	102.80	1,860
2026-01-13	101.20	105.80	101.20	102.40	102.40	9,520
2026-01-12	102.60	103.00	101.60	102.40	102.40	530
2026-01-09	100.60	102.60	100.60	102.40	102.40	130
2026-01-08	100.60	102.00	100.60	101.60	101.60	4,860
2026-01-06	100.40	101.60	100.40	101.60	101.60	280
2026-01-05	100.80	102.00	100.60	100.60	100.60	2,940
2025-12-30	101.80	102.80	100.80	101.00	101.00	490
2025-12-29	102.00	103.80	101.20	102.60	102.60	990
2025-12-26	98.000	106.40	98.000	101.00	101.00	11,740
2025-12-25	99.200	99.600	98.000	99.200	99.200	1,840
2025-12-24	97.800	100.20	97.800	99.200	99.200	3,180
2025-12-23	99.400	100.60	97.000	98.000	98.000	2,540
2025-12-22	102.80	102.80	98.000	102.00	102.00	12,730
2025-12-19	102.00	103.60	101.00	102.20	102.20	3,570
2025-12-18	102.20	105.00	100.60	102.20	102.20	15,000
2025-12-17	102.80	103.80	101.20	101.60	101.60	1,510
2025-12-16	103.00	104.80	100.60	101.60	101.60	10,750
2025-12-15	101.40	102.60	101.40	102.60	102.60	570
2025-12-12	103.20	103.20	100.20	102.60	102.60	13,880
2025-12-11	103.00	103.80	102.60	103.00	103.00	4,030
2025-12-10	104.60	105.20	102.40	102.80	102.80	8,300
2025-12-09	105.00	105.80	104.60	105.00	105.00	880
2025-12-08	103.80	106.40	103.80	105.00	105.00	4,170
2025-12-05	103.00	105.00	101.80	103.80	103.80	13,720
2025-12-04	103.60	103.80	103.00	103.60	103.60	190
2025-12-03	103.20	104.00	102.20	102.80	102.80	530
2025-12-02	104.20	104.20	103.00	103.00	103.00	30
2025-12-01	104.00	104.40	102.80	103.80	103.80	2,090
2025-11-28	103.60	104.00	103.00	103.60	103.60	120
2025-11-27	103.80	103.80	102.40	103.80	103.80	160
2025-11-26	103.80	103.80	102.40	103.80	103.80	50
2025-11-25	104.00	104.00	102.60	103.00	103.00	2,140
2025-11-24	102.40	105.00	102.40	104.00	104.00	3,800
2025-11-21	102.80	103.80	102.80	102.80	102.80	310
2025-11-20	102.00	104.00	102.00	103.00	103.00	830
2025-11-19	102.00	103.40	100.60	103.40	103.40	2,830
2025-11-18	102.00	103.40	101.80	103.40	103.40	630
2025-11-17	102.40	104.20	102.00	102.20	102.20	1,340
2025-11-14	102.40	103.80	102.00	102.60	102.60	940
2025-11-13	104.40	106.20	102.40	103.60	103.60	4,120
2025-11-12	103.00	104.40	102.60	103.40	103.40	3,030
2025-11-11	104.60	104.80	103.40	103.60	103.60	420
2025-11-10	104.60	106.40	104.00	104.80	104.80	1,200
2025-11-07	107.40	107.40	104.80	105.40	105.40	730

← NewerPage 4 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.