ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 104.20 | 107.20 | 102.60 | 105.20 | 105.20 | 7,690 |
| 2025-11-05 | 105.00 | 105.00 | 104.00 | 104.60 | 104.60 | 340 |
| 2025-11-03 | 104.80 | 105.80 | 104.60 | 105.20 | 105.20 | 430 |
| 2025-11-01 | 104.00 | 104.80 | 102.60 | 104.60 | 104.60 | 270 |
| 2025-10-31 | 104.00 | 105.40 | 102.80 | 105.40 | 105.40 | 330 |
| 2025-10-30 | 101.80 | 105.00 | 101.80 | 104.60 | 104.60 | 1,360 |
| 2025-10-29 | 101.20 | 105.40 | 101.20 | 104.80 | 104.80 | 570 |
| 2025-10-28 | 105.20 | 105.40 | 102.80 | 104.00 | 104.00 | 970 |
| 2025-10-27 | 103.60 | 105.60 | 102.20 | 103.20 | 103.20 | 7,110 |
| 2025-10-24 | 103.20 | 104.00 | 103.20 | 103.80 | 103.80 | 1,020 |
| 2025-10-23 | 102.60 | 103.40 | 101.40 | 103.20 | 103.20 | 260 |
| 2025-10-22 | 103.60 | 106.40 | 101.20 | 103.60 | 103.60 | 5,900 |
| 2025-10-21 | 106.40 | 106.40 | 103.00 | 103.40 | 103.40 | 2,570 |
| 2025-10-20 | 104.80 | 108.80 | 103.60 | 105.80 | 105.80 | 5,050 |
| 2025-10-17 | 105.60 | 107.60 | 102.80 | 105.00 | 105.00 | 4,670 |
| 2025-10-16 | 106.40 | 108.80 | 100.20 | 103.80 | 103.80 | 15,020 |
| 2025-10-15 | 101.20 | 109.60 | 100.40 | 102.00 | 102.00 | 6,910 |
| 2025-10-14 | 105.60 | 105.60 | 101.60 | 102.00 | 102.00 | 5,700 |
| 2025-10-13 | 103.60 | 110.20 | 100.20 | 102.80 | 102.80 | 5,690 |
| 2025-10-10 | 106.40 | 106.40 | 103.20 | 105.00 | 105.00 | 2,960 |
| 2025-10-09 | 107.80 | 109.20 | 105.80 | 105.80 | 105.80 | 1,640 |
| 2025-10-08 | 107.40 | 110.40 | 103.00 | 104.20 | 104.20 | 8,490 |
| 2025-10-07 | 107.00 | 110.20 | 106.60 | 107.60 | 107.60 | 610 |
| 2025-10-06 | 106.60 | 112.20 | 104.40 | 108.60 | 108.60 | 17,340 |
| 2025-10-03 | 109.00 | 109.80 | 107.60 | 108.20 | 108.20 | 1,030 |
| 2025-10-02 | 113.00 | 113.00 | 107.00 | 109.20 | 109.20 | 4,930 |
| 2025-10-01 | 112.00 | 113.60 | 112.00 | 112.40 | 112.40 | 200 |
| 2025-09-30 | 114.20 | 115.60 | 111.80 | 112.40 | 112.40 | 1,680 |
| 2025-09-29 | 113.40 | 116.80 | 111.00 | 113.80 | 113.80 | 6,670 |
| 2025-09-26 | 113.20 | 118.80 | 111.20 | 114.20 | 114.20 | 4,960 |
| 2025-09-25 | 112.40 | 112.40 | 110.60 | 112.40 | 112.40 | 980 |
| 2025-09-24 | 115.00 | 115.00 | 110.00 | 112.20 | 112.20 | 950 |
| 2025-09-23 | 114.80 | 119.20 | 114.20 | 114.20 | 114.20 | 1,730 |
| 2025-09-22 | 115.80 | 115.80 | 114.40 | 114.40 | 114.40 | 430 |
| 2025-09-19 | 118.40 | 118.40 | 115.20 | 116.00 | 116.00 | 2,460 |
| 2025-09-18 | 118.60 | 123.40 | 116.40 | 117.20 | 117.20 | 880 |
| 2025-09-17 | 117.00 | 122.00 | 116.40 | 118.80 | 118.80 | 2,930 |
| 2025-09-16 | 117.60 | 124.00 | 116.60 | 117.40 | 117.40 | 7,450 |
| 2025-09-15 | 117.40 | 118.40 | 115.40 | 117.40 | 117.40 | 3,770 |
| 2025-09-12 | 117.20 | 118.60 | 115.00 | 117.60 | 117.60 | 1,010 |
| 2025-09-11 | 118.60 | 118.60 | 117.00 | 117.40 | 117.40 | 400 |
| 2025-09-10 | 118.60 | 119.60 | 118.40 | 118.60 | 118.60 | 340 |
| 2025-09-09 | 118.20 | 120.80 | 116.40 | 117.20 | 117.20 | 1,310 |
| 2025-09-08 | 119.00 | 122.00 | 116.40 | 116.60 | 116.60 | 3,140 |
| 2025-09-05 | 118.80 | 119.20 | 117.20 | 117.60 | 117.60 | 110 |
| 2025-09-04 | 116.00 | 119.60 | 116.00 | 118.60 | 118.60 | 970 |
| 2025-09-03 | 115.00 | 117.40 | 113.20 | 114.40 | 114.40 | 1,030 |
| 2025-09-02 | 117.80 | 118.80 | 114.60 | 114.60 | 114.60 | 3,080 |
| 2025-09-01 | 119.40 | 122.00 | 118.00 | 119.60 | 119.60 | 850 |
| 2025-08-29 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 570 |
| 2025-08-28 | 122.40 | 122.40 | 116.20 | 118.00 | 118.00 | 1,950 |
| 2025-08-27 | 116.60 | 119.00 | 115.40 | 118.40 | 118.40 | 1,370 |
| 2025-08-26 | 121.60 | 124.40 | 115.80 | 115.80 | 115.80 | 4,420 |
| 2025-08-25 | 116.80 | 123.20 | 115.20 | 116.80 | 116.80 | 4,020 |
| 2025-08-22 | 120.00 | 120.00 | 113.60 | 114.00 | 114.00 | 1,690 |
| 2025-08-21 | 115.60 | 118.00 | 115.40 | 116.20 | 116.20 | 1,840 |
| 2025-08-20 | 115.20 | 117.00 | 113.80 | 115.60 | 115.60 | 2,580 |
| 2025-08-19 | 117.00 | 122.60 | 113.20 | 115.00 | 115.00 | 10,460 |
| 2025-08-18 | 117.00 | 120.40 | 116.00 | 116.00 | 116.00 | 3,080 |
| 2025-08-15 | 116.60 | 122.80 | 116.60 | 118.60 | 118.60 | 8,330 |
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.