ROSINTER RESTAURANTS ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 116.60 | 122.80 | 116.60 | 118.60 | 118.60 | 8,330 |
| 2025-08-14 | 119.00 | 124.40 | 115.00 | 116.40 | 116.40 | 15,700 |
| 2025-08-13 | 113.20 | 131.00 | 113.20 | 119.20 | 119.20 | 56,320 |
| 2025-08-12 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,110 |
| 2025-08-11 | 112.00 | 114.80 | 112.00 | 113.60 | 113.60 | 1,180 |
| 2025-08-08 | 112.20 | 112.80 | 109.40 | 111.20 | 111.20 | 2,730 |
| 2025-08-07 | 109.40 | 115.60 | 109.40 | 111.40 | 111.40 | 3,450 |
| 2025-08-06 | 110.20 | 110.20 | 109.20 | 109.80 | 109.80 | 550 |
| 2025-08-05 | 109.40 | 110.20 | 108.00 | 109.80 | 109.80 | 2,490 |
| 2025-08-04 | 110.40 | 111.20 | 109.20 | 110.60 | 110.60 | 1,390 |
| 2025-08-01 | 109.00 | 110.40 | 109.00 | 109.20 | 109.20 | 670 |
| 2025-07-31 | 110.60 | 110.60 | 110.20 | 110.40 | 110.40 | 280 |
| 2025-07-30 | 111.00 | 111.00 | 107.40 | 109.20 | 109.20 | 700 |
| 2025-07-29 | 109.20 | 110.40 | 108.40 | 109.40 | 109.40 | 2,490 |
| 2025-07-28 | 113.00 | 113.00 | 108.40 | 108.40 | 108.40 | 4,800 |
| 2025-07-25 | 111.40 | 113.00 | 111.40 | 112.00 | 112.00 | 520 |
| 2025-07-24 | 113.40 | 113.60 | 111.40 | 113.60 | 113.60 | 1,540 |
| 2025-07-23 | 114.00 | 117.40 | 114.00 | 114.80 | 114.80 | 440 |
| 2025-07-22 | 114.80 | 114.80 | 114.60 | 114.60 | 114.60 | 310 |
| 2025-07-21 | 111.40 | 118.00 | 111.20 | 112.60 | 112.60 | 2,540 |
| 2025-07-18 | 109.60 | 111.40 | 108.20 | 111.40 | 111.40 | 790 |
| 2025-07-17 | 111.40 | 111.40 | 108.40 | 110.00 | 110.00 | 390 |
| 2025-07-16 | 111.40 | 111.40 | 110.40 | 110.40 | 110.40 | 450 |
| 2025-07-15 | 111.60 | 111.60 | 108.40 | 111.20 | 111.20 | 70 |
| 2025-07-14 | 109.00 | 110.60 | 106.40 | 110.20 | 110.20 | 380 |
| 2025-07-11 | 110.80 | 111.20 | 108.00 | 108.00 | 108.00 | 1,060 |
| 2025-07-10 | 109.20 | 111.40 | 109.20 | 110.80 | 110.80 | 470 |
| 2025-07-09 | 111.60 | 118.00 | 110.00 | 110.00 | 110.00 | 2,680 |
| 2025-07-08 | 113.00 | 117.20 | 110.20 | 111.20 | 111.20 | 3,130 |
| 2025-07-07 | 112.20 | 112.20 | 109.20 | 111.20 | 111.20 | 510 |
| 2025-07-04 | 111.20 | 112.40 | 111.20 | 111.40 | 111.40 | 2,050 |
| 2025-07-03 | 113.00 | 113.00 | 111.80 | 112.20 | 112.20 | 200 |
| 2025-07-02 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 230 |
| 2025-07-01 | 111.00 | 112.40 | 111.00 | 112.00 | 112.00 | 170 |
| 2025-06-30 | 112.00 | 112.80 | 110.40 | 111.40 | 111.40 | 3,380 |
| 2025-06-27 | 111.60 | 112.00 | 111.60 | 111.60 | 111.60 | 130 |
| 2025-06-26 | 111.40 | 112.80 | 111.20 | 111.80 | 111.80 | 2,040 |
| 2025-06-25 | 112.40 | 113.20 | 111.60 | 111.60 | 111.60 | 630 |
| 2025-06-24 | 108.60 | 113.40 | 108.40 | 112.80 | 112.80 | 2,560 |
| 2025-06-23 | 112.40 | 112.40 | 107.60 | 109.00 | 109.00 | 2,030 |
| 2025-06-20 | 112.00 | 112.60 | 111.40 | 111.40 | 111.40 | 150 |
| 2025-06-19 | 112.80 | 112.80 | 111.80 | 111.80 | 111.80 | 460 |
| 2025-06-18 | 112.80 | 112.80 | 111.80 | 112.60 | 112.60 | 330 |
| 2025-06-17 | 111.60 | 113.00 | 109.00 | 111.80 | 111.80 | 2,050 |
| 2025-06-16 | 113.80 | 113.80 | 110.00 | 111.20 | 111.20 | 2,920 |
| 2025-06-13 | 113.40 | 113.40 | 113.20 | 113.20 | 113.20 | 30 |
| 2025-06-11 | 114.00 | 114.00 | 111.20 | 113.40 | 113.40 | 1,070 |
| 2025-06-10 | 114.40 | 114.80 | 111.40 | 113.80 | 113.80 | 1,330 |
| 2025-06-09 | 117.20 | 117.80 | 115.20 | 115.20 | 115.20 | 710 |
| 2025-06-06 | 116.40 | 118.00 | 114.80 | 115.00 | 115.00 | 690 |
| 2025-06-05 | 115.00 | 115.60 | 114.00 | 114.20 | 114.20 | 250 |
| 2025-06-04 | 114.40 | 117.40 | 113.60 | 114.00 | 114.00 | 2,010 |
| 2025-06-03 | 114.40 | 116.60 | 113.20 | 113.40 | 113.40 | 2,560 |
| 2025-06-02 | 114.80 | 116.80 | 112.00 | 112.40 | 112.40 | 1,860 |
| 2025-05-30 | 115.20 | 115.40 | 112.80 | 112.80 | 112.80 | 4,610 |
| 2025-05-29 | 116.00 | 116.20 | 114.20 | 115.40 | 115.40 | 80 |
| 2025-05-28 | 116.20 | 117.00 | 114.00 | 114.40 | 114.40 | 2,010 |
| 2025-05-27 | 112.20 | 116.80 | 112.20 | 115.00 | 115.00 | 1,560 |
| 2025-05-26 | 114.80 | 115.00 | 112.20 | 113.20 | 113.20 | 3,520 |
| 2025-05-23 | 114.20 | 115.00 | 112.20 | 114.20 | 114.20 | 790 |
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.